Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.830 8.996 8.818 8.926 720,980 +0.11(+1.20%)
Oct 28, 2005 8.624 8.895 8.622 8.820 759,180 +0.19(+2.23%)
Oct 27, 2005 8.706 8.748 8.572 8.628 604,926 -0.09(-1.02%)
Oct 26, 2005 8.779 8.859 8.675 8.717 481,620 -0.06(-0.71%)
Oct 25, 2005 8.748 8.801 8.640 8.779 707,924 -0.00(-0.02%)
Oct 24, 2005 8.632 8.799 8.632 8.781 522,722 +0.17(+1.97%)
Oct 21, 2005 8.624 8.737 8.574 8.611 524,173 -0.01(-0.12%)
Oct 20, 2005 8.717 8.737 8.529 8.622 861,694 -0.10(-1.09%)
Oct 19, 2005 8.591 8.752 8.413 8.717 1,224,844 +0.13(+1.47%)
Oct 18, 2005 8.764 8.787 8.591 8.591 696,802 -0.17(-1.98%)
Oct 17, 2005 8.754 8.789 8.636 8.764 514,018 -0.01(-0.12%)
Oct 14, 2005 8.762 8.789 8.620 8.775 422,143 +0.05(+0.62%)
Oct 13, 2005 8.861 8.866 8.562 8.721 903,280 -0.07(-0.85%)
Oct 12, 2005 8.969 9.043 8.742 8.795 1,060,435 -0.17(-1.94%)
Oct 11, 2005 9.010 9.116 8.967 8.969 1,021,267 -0.03(-0.32%)
Oct 10, 2005 9.089 9.124 8.957 8.998 509,666 -0.10(-1.11%)
Oct 07, 2005 9.017 9.180 9.017 9.099 390,228 +0.13(+1.50%)
Oct 06, 2005 9.023 9.174 8.845 8.965 826,878 -0.07(-0.76%)
Oct 05, 2005 9.403 9.424 9.031 9.033 997,573 -0.37(-3.94%)
Oct 04, 2005 9.643 9.699 9.403 9.403 537,229 -0.23(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.