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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 8.665 8.702 8.584 8.663 412,472 -0.00(-0.02%)
Dec 29, 2005 8.744 8.779 8.665 8.665 609,762 -0.09(-0.99%)
Dec 28, 2005 8.696 8.768 8.665 8.752 405,218 +0.08(+0.98%)
Dec 27, 2005 8.841 8.859 8.655 8.667 409,570 -0.17(-1.87%)
Dec 23, 2005 8.851 8.903 8.810 8.833 426,978 -0.02(-0.21%)
Dec 22, 2005 8.874 8.909 8.810 8.851 370,402 -0.02(-0.26%)
Dec 21, 2005 8.907 8.977 8.810 8.874 468,564 -0.01(-0.14%)
Dec 20, 2005 8.880 8.969 8.876 8.886 413,439 -0.01(-0.16%)
Dec 19, 2005 9.029 9.031 8.892 8.901 562,857 -0.13(-1.40%)
Dec 16, 2005 9.139 9.141 9.027 9.027 1,480,161 -0.10(-1.09%)
Dec 15, 2005 9.128 9.128 8.996 9.126 337,037 -0.00(-0.02%)
Dec 14, 2005 9.062 9.168 9.062 9.128 443,903 +0.08(+0.91%)
Dec 13, 2005 8.983 9.066 8.967 9.046 515,469 +0.00(+0.02%)
Dec 12, 2005 9.192 9.201 8.979 9.043 598,640 -0.11(-1.15%)
Dec 09, 2005 9.203 9.213 9.118 9.149 275,142 -0.00(-0.05%)
Dec 08, 2005 9.068 9.219 9.037 9.153 710,341 +0.10(+1.07%)
Dec 07, 2005 9.037 9.097 8.996 9.056 685,680 +0.02(+0.21%)
Dec 06, 2005 8.913 9.093 8.913 9.037 891,191 +0.15(+1.70%)
Dec 05, 2005 8.913 8.940 8.781 8.886 653,282 -0.03(-0.30%)
Dec 02, 2005 8.934 8.934 8.830 8.913 463,245 +0.01(+0.09%)
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.