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: 4:10 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 (%)
Feb 28, 2007 10.25 10.38 10.18 10.21 1,253,176 -0.03(-0.32%)
Feb 27, 2007 10.34 10.41 10.24 10.24 1,338,784 -0.21(-1.98%)
Feb 26, 2007 10.45 10.57 10.38 10.45 1,297,102 +0.00(+0.00%)
Feb 23, 2007 10.49 10.49 10.40 10.45 636,986 -0.04(-0.34%)
Feb 22, 2007 10.39 10.53 10.39 10.49 1,071,801 +0.07(+0.70%)
Feb 21, 2007 10.39 10.43 10.35 10.41 573,626 +0.02(+0.20%)
Feb 20, 2007 10.23 10.43 10.21 10.39 941,695 +0.15(+1.49%)
Feb 16, 2007 10.19 10.30 10.18 10.24 972,650 +0.05(+0.51%)
Feb 15, 2007 10.12 10.24 10.06 10.19 1,579,166 +0.07(+0.69%)
Feb 14, 2007 10.05 10.22 10.04 10.12 1,284,130 +0.09(+0.93%)
Feb 13, 2007 9.924 10.03 9.918 10.03 759,354 +0.11(+1.15%)
Feb 12, 2007 9.844 9.930 9.676 9.912 1,214,797 -0.08(-0.77%)
Feb 09, 2007 9.926 10.02 9.906 9.988 956,689 +0.05(+0.54%)
Feb 08, 2007 9.957 10.11 9.864 9.935 814,491 -0.01(-0.06%)
Feb 07, 2007 9.889 9.941 9.775 9.941 1,027,788 +0.19(+1.91%)
Feb 06, 2007 9.784 9.813 9.717 9.755 947,499 -0.04(-0.36%)
Feb 05, 2007 9.703 9.864 9.689 9.790 1,157,410 +0.10(+1.05%)
Feb 02, 2007 9.728 9.806 9.678 9.689 670,843 -0.03(-0.34%)
Feb 01, 2007 9.666 9.773 9.662 9.722 1,051,971 +0.09(+0.90%)
Jan 31, 2007 9.672 9.726 9.577 9.635 1,374,092 -0.06(-0.58%)
Jan 30, 2007 9.736 9.736 9.637 9.691 773,380 -0.01(-0.11%)
Jan 29, 2007 9.655 9.780 9.631 9.701 567,822 +0.02(+0.19%)
Jan 26, 2007 9.668 9.699 9.573 9.682 567,822 +0.04(+0.36%)
Jan 25, 2007 9.912 9.914 9.608 9.647 855,603 -0.26(-2.61%)
Jan 24, 2007 9.848 9.906 9.817 9.906 415,468 +0.08(+0.78%)
Jan 23, 2007 9.732 9.879 9.697 9.829 548,476 +0.07(+0.68%)
Jan 22, 2007 9.744 9.786 9.691 9.763 662,621 -0.01(-0.15%)
Jan 19, 2007 9.726 9.786 9.676 9.777 605,548 +0.07(+0.77%)
Jan 18, 2007 9.753 9.771 9.668 9.703 553,312 -0.05(-0.51%)
Jan 17, 2007 9.821 9.831 9.722 9.753 961,526 -0.05(-0.55%)
Jan 16, 2007 9.844 9.916 9.790 9.806 907,355 -0.01(-0.06%)
Jan 12, 2007 9.790 9.839 9.771 9.813 552,345 +0.02(+0.23%)
Jan 11, 2007 9.651 9.806 9.651 9.790 819,328 +0.16(+1.65%)
Jan 10, 2007 9.689 9.720 9.585 9.631 998,768 -0.09(-0.96%)
Jan 09, 2007 9.686 9.753 9.573 9.724 1,192,717 +0.04(+0.45%)
Jan 08, 2007 9.759 9.761 9.600 9.680 1,356,196 -0.10(-1.06%)
Jan 05, 2007 9.856 9.986 9.744 9.784 1,010,859 -0.25(-2.53%)
Jan 04, 2007 9.961 10.07 9.908 10.04 1,192,234 +0.05(+0.48%)
Jan 03, 2007 10.04 10.06 9.899 9.990 1,347,974 -0.05(-0.53%)
Dec 29, 2006 10.15 10.15 10.02 10.04 894,296 -0.11(-1.08%)
Dec 28, 2006 10.22 10.24 10.13 10.15 335,179 -0.06(-0.63%)
Dec 27, 2006 10.21 10.26 10.14 10.22 457,547 +0.06(+0.61%)
Dec 26, 2006 10.06 10.19 10.05 10.16 409,180 +0.10(+0.99%)
Dec 22, 2006 10.12 10.16 10.03 10.06 670,359 -0.06(-0.59%)
Dec 21, 2006 10.17 10.27 10.07 10.12 746,295 -0.05(-0.53%)
Dec 20, 2006 10.24 10.31 10.16 10.17 1,223,672 -0.08(-0.75%)
Dec 19, 2006 10.26 10.28 10.21 10.25 956,205 -0.02(-0.24%)
Dec 18, 2006 10.44 10.46 10.24 10.27 1,071,317 -0.15(-1.43%)
Dec 15, 2006 10.50 10.52 10.37 10.42 1,631,885 -0.08(-0.75%)
Dec 14, 2006 10.59 10.68 10.49 10.50 892,361 -0.05(-0.51%)
Dec 13, 2006 10.54 10.57 10.35 10.55 1,130,325 -0.07(-0.62%)
Dec 12, 2006 10.66 10.69 10.58 10.62 584,750 -0.04(-0.37%)
Dec 11, 2006 10.68 10.71 10.65 10.66 359,363 -0.05(-0.43%)
Dec 08, 2006 10.74 10.76 10.60 10.70 552,345 -0.03(-0.29%)
Dec 07, 2006 10.75 10.77 10.65 10.73 570,724 -0.03(-0.25%)
Dec 06, 2006 10.78 10.78 10.69 10.76 662,621 -0.04(-0.40%)
Dec 05, 2006 10.75 10.86 10.73 10.80 608,450 +0.10(+0.89%)
Dec 04, 2006 10.66 10.72 10.63 10.71 556,698 +0.07(+0.70%)
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.