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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007 10.09 10.33 9.982 10.29 1,054,433 +0.23(+2.33%)
Oct 30, 2007 10.07 10.14 10.02 10.05 447,248 -0.04(-0.35%)
Oct 29, 2007 10.11 10.18 10.00 10.09 604,790 -0.01(-0.10%)
Oct 26, 2007 10.10 10.16 9.991 10.10 681,406 +0.11(+1.15%)
Oct 25, 2007 9.922 10.05 9.901 9.982 582,284 +0.08(+0.78%)
Oct 24, 2007 9.978 10.10 9.801 9.905 1,131,049 -0.13(-1.29%)
Oct 23, 2007 9.974 10.07 9.890 10.03 1,234,481 +0.16(+1.59%)
Oct 22, 2007 9.711 9.955 9.711 9.878 1,450,443 +0.11(+1.18%)
Oct 19, 2007 9.982 10.01 9.763 9.763 1,214,848 -0.19(-1.93%)
Oct 18, 2007 10.04 10.08 9.924 9.955 535,357 -0.08(-0.81%)
Oct 17, 2007 10.17 10.17 9.934 10.04 629,690 -0.05(-0.48%)
Oct 16, 2007 10.17 10.27 10.08 10.08 706,307 -0.09(-0.86%)
Oct 15, 2007 10.36 10.38 10.13 10.17 701,518 -0.25(-2.42%)
Oct 12, 2007 10.47 10.53 10.40 10.42 666,083 -0.05(-0.44%)
Oct 11, 2007 10.54 10.60 10.42 10.47 626,338 -0.04(-0.38%)
Oct 10, 2007 10.65 10.65 10.43 10.51 678,055 -0.14(-1.31%)
Oct 09, 2007 10.62 10.66 10.48 10.65 903,115 +0.04(+0.35%)
Oct 08, 2007 10.64 10.71 10.60 10.61 513,329 -0.07(-0.68%)
Oct 05, 2007 10.66 10.85 10.62 10.69 756,586 +0.10(+0.93%)
Oct 04, 2007 10.55 10.63 10.50 10.59 423,305 +0.07(+0.68%)
Oct 03, 2007 10.47 10.55 10.42 10.52 540,624 -0.01(-0.14%)
Oct 02, 2007 10.56 10.60 10.42 10.53 494,175 +0.02(+0.16%)
Oct 01, 2007 10.39 10.58 10.38 10.51 475,021 +0.16(+1.53%)
Sep 28, 2007 10.52 10.53 10.35 10.36 839,907 -0.13(-1.24%)
Sep 27, 2007 10.53 10.53 10.45 10.49 811,175 -0.01(-0.12%)
Sep 26, 2007 10.31 10.55 10.29 10.50 939,029 +0.26(+2.55%)
Sep 25, 2007 10.18 10.26 10.09 10.24 527,216 +0.01(+0.06%)
Sep 24, 2007 10.24 10.28 10.15 10.23 554,032 -0.03(-0.33%)
Sep 21, 2007 10.35 10.36 10.24 10.26 886,355 +0.01(+0.12%)
Sep 20, 2007 10.28 10.32 10.17 10.25 427,136 -0.05(-0.51%)
Sep 19, 2007 10.15 10.35 10.10 10.30 1,273,747 +0.25(+2.47%)
Sep 18, 2007 9.807 10.17 9.723 10.06 1,103,754 +0.30(+3.11%)
Sep 17, 2007 9.794 9.846 9.723 9.752 1,353,715 -0.05(-0.53%)
Sep 14, 2007 9.715 9.828 9.661 9.805 793,458 +0.01(+0.06%)
Sep 13, 2007 9.828 9.890 9.784 9.798 948,127 +0.00(+0.00%)
Sep 12, 2007 9.771 9.903 9.713 9.798 898,805 -0.01(-0.13%)
Sep 11, 2007 9.880 9.928 9.765 9.811 852,836 -0.04(-0.38%)
Sep 10, 2007 9.861 9.943 9.761 9.849 662,252 +0.01(+0.11%)
Sep 07, 2007 9.857 10.00 9.834 9.838 977,816 -0.18(-1.77%)
Sep 06, 2007 10.10 10.12 9.930 10.02 856,188 -0.04(-0.37%)
Sep 05, 2007 10.02 10.10 9.999 10.05 1,429,853 -0.04(-0.39%)
Sep 04, 2007 10.17 10.24 10.09 10.09 1,312,055 -0.14(-1.33%)
Aug 31, 2007 10.39 10.44 10.20 10.23 678,055 +0.00(+0.04%)
Aug 30, 2007 10.33 10.51 10.12 10.22 1,258,902 -0.20(-1.88%)
Aug 29, 2007 10.30 10.45 10.29 10.42 1,388,671 +0.19(+1.84%)
Aug 28, 2007 10.31 10.41 10.20 10.23 815,964 -0.13(-1.25%)
Aug 27, 2007 10.62 10.64 10.33 10.36 896,411 -0.27(-2.50%)
Aug 24, 2007 10.53 10.63 10.46 10.63 662,731 +0.06(+0.57%)
Aug 23, 2007 10.66 10.72 10.46 10.57 771,910 -0.04(-0.37%)
Aug 22, 2007 10.76 10.83 10.50 10.61 911,256 -0.07(-0.68%)
Aug 21, 2007 10.81 10.90 10.62 10.68 746,530 -0.09(-0.83%)
Aug 20, 2007 10.73 10.82 10.52 10.77 1,334,561 +0.08(+0.70%)
Aug 17, 2007 10.48 11.01 10.38 10.69 2,087,796 +0.22(+2.05%)
Aug 16, 2007 10.00 10.50 9.963 10.48 1,508,385 +0.40(+3.98%)
Aug 15, 2007 10.02 10.39 10.02 10.08 1,103,275 +0.03(+0.25%)
Aug 14, 2007 10.12 10.25 10.01 10.05 1,176,540 -0.09(-0.84%)
Aug 13, 2007 10.66 10.66 10.12 10.14 1,819,639 -0.49(-4.62%)
Aug 10, 2007 9.999 10.73 9.957 10.63 2,471,836 +0.44(+4.33%)
Aug 09, 2007 10.07 10.22 9.922 10.19 2,281,252 +0.12(+1.18%)
Aug 08, 2007 10.18 10.25 9.901 10.07 2,767,766 -0.04(-0.39%)
Aug 07, 2007 9.953 10.21 9.865 10.11 1,646,773 +0.11(+1.15%)
Aug 06, 2007 9.838 10.01 9.502 9.995 1,984,843 +0.12(+1.25%)
Aug 03, 2007 9.876 10.29 9.823 9.872 2,667,686 -0.41(-4.02%)
Aug 02, 2007 10.34 10.39 10.16 10.29 1,549,566 +0.08(+0.80%)
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.