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

Newjersey Resources Corp (NY: NJR )

42.10 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 14, 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 29, 2008 9.722 9.738 9.486 9.513 871,617 -0.30(-3.01%)
Feb 28, 2008 9.875 9.916 9.769 9.808 789,583 -0.13(-1.27%)
Feb 27, 2008 9.852 10.04 9.852 9.935 838,796 -0.01(-0.12%)
Feb 26, 2008 9.986 10.10 9.947 9.947 1,573,352 -0.11(-1.07%)
Feb 25, 2008 9.970 10.10 9.947 10.05 969,264 +0.13(+1.27%)
Feb 22, 2008 9.916 9.939 9.726 9.928 1,025,045 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.883 9.920 948,757 -0.23(-2.24%)
Feb 20, 2008 10.06 10.18 9.982 10.15 980,872 -0.00(-0.04%)
Feb 19, 2008 10.25 10.28 10.06 10.15 929,120 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,280 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,439 -0.15(-1.48%)
Feb 13, 2008 10.12 10.33 10.10 10.31 1,358,131 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.906 9.980 1,068,415 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.864 10.03 893,329 -0.02(-0.17%)
Feb 08, 2008 10.14 10.14 9.966 10.04 1,567,558 -0.11(-1.04%)
Feb 07, 2008 9.943 10.26 9.943 10.15 2,236,370 +0.17(+1.74%)
Feb 06, 2008 9.780 10.17 9.780 9.974 1,668,687 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.705 9.771 1,238,762 -0.27(-2.68%)
Feb 04, 2008 9.856 10.08 9.748 10.04 1,340,032 +0.27(+2.79%)
Feb 01, 2008 9.697 9.800 9.614 9.767 1,356,138 +0.08(+0.88%)
Jan 31, 2008 9.306 9.732 9.306 9.682 1,413,017 +0.24(+2.50%)
Jan 30, 2008 9.519 9.674 9.407 9.447 1,162,846 -0.15(-1.55%)
Jan 29, 2008 9.651 9.655 9.554 9.595 829,485 -0.02(-0.17%)
Jan 28, 2008 9.461 9.664 9.391 9.612 644,241 +0.17(+1.80%)
Jan 25, 2008 9.554 9.595 9.411 9.442 887,525 -0.04(-0.41%)
Jan 24, 2008 9.813 9.862 9.451 9.482 1,438,197 -0.27(-2.80%)
Jan 23, 2008 9.304 9.775 9.184 9.755 1,747,239 +0.41(+4.40%)
Jan 22, 2008 9.242 9.507 9.062 9.343 1,531,767 -0.30(-3.11%)
Jan 21, 2008 9.964 9.964 9.618 9.643 0 +0.00(+0.00%)
Jan 18, 2008 9.964 9.964 9.618 9.643 1,366,000 -0.30(-3.04%)
Jan 17, 2008 10.23 10.28 9.945 9.945 810,138 -0.23(-2.28%)
Jan 16, 2008 10.12 10.27 10.10 10.18 822,230 +0.03(+0.33%)
Jan 15, 2008 10.14 10.26 10.10 10.14 898,649 -0.12(-1.13%)
Jan 14, 2008 10.38 10.39 10.22 10.26 890,910 -0.03(-0.28%)
Jan 11, 2008 10.30 10.36 10.22 10.29 961,526 -0.05(-0.52%)
Jan 10, 2008 10.17 10.39 10.13 10.34 636,019 +0.08(+0.77%)
Jan 09, 2008 10.05 10.27 10.02 10.26 930,087 +0.21(+2.08%)
Jan 08, 2008 10.24 10.27 10.04 10.05 784,504 -0.15(-1.48%)
Jan 07, 2008 10.12 10.30 10.05 10.21 1,005,539 +0.13(+1.33%)
Jan 04, 2008 9.957 10.14 9.910 10.07 1,028,271 +0.00(+0.02%)
Jan 03, 2008 10.11 10.21 10.07 10.07 835,289 -0.04(-0.37%)
Jan 02, 2008 10.31 10.31 10.04 10.11 1,139,514 -0.24(-2.28%)
Jan 01, 2008 10.33 10.38 10.21 10.34 0 +0.00(+0.00%)
Dec 31, 2007 10.33 10.38 10.21 10.34 924,283 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,986 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,299 -0.21(-2.00%)
Dec 26, 2007 10.54 10.62 10.49 10.55 413,533 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,158 +0.09(+0.88%)
Dec 21, 2007 10.45 10.54 10.19 10.54 1,508,551 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.09 10.31 775,561 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,719 -0.01(-0.10%)
Dec 18, 2007 10.20 10.34 10.13 10.32 817,393 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.997 10.13 580,398 +0.00(+0.04%)
Dec 14, 2007 10.35 10.40 10.10 10.13 600,228 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.47 545,574 +0.14(+1.32%)
Dec 12, 2007 10.51 10.60 10.24 10.34 1,055,840 +0.01(+0.12%)
Dec 11, 2007 10.65 10.71 10.30 10.33 931,538 -0.26(-2.44%)
Dec 10, 2007 10.62 10.69 10.53 10.58 638,921 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.62 571,788 -0.09(-0.85%)
Dec 06, 2007 10.47 10.71 10.43 10.71 680,032 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,887 +0.13(+1.28%)
Dec 04, 2007 10.23 10.50 10.23 10.35 718,726 +0.04(+0.36%)
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.