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

Newjersey Resources Corp (NY: NJR )

44.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 29, 2005 9.122 9.122 8.903 9.055 504,710 -0.05(-0.60%)
Apr 28, 2005 9.243 9.243 9.040 9.109 663,210 -0.13(-1.45%)
Apr 27, 2005 9.157 9.293 9.082 9.243 384,039 +0.07(+0.80%)
Apr 26, 2005 9.212 9.268 9.111 9.170 402,236 -0.04(-0.39%)
Apr 25, 2005 9.184 9.268 9.147 9.205 399,362 +0.03(+0.34%)
Apr 22, 2005 9.197 9.239 9.132 9.174 715,405 -0.02(-0.25%)
Apr 21, 2005 9.105 9.247 9.084 9.197 427,615 +0.13(+1.47%)
Apr 20, 2005 9.120 9.124 9.042 9.063 503,752 -0.06(-0.69%)
Apr 19, 2005 9.063 9.134 9.032 9.126 343,816 +0.07(+0.81%)
Apr 18, 2005 8.961 9.097 8.938 9.053 349,562 +0.10(+1.10%)
Apr 15, 2005 9.038 9.084 8.955 8.955 539,187 -0.08(-0.90%)
Apr 14, 2005 9.105 9.157 9.003 9.036 496,091 -0.06(-0.67%)
Apr 13, 2005 9.201 9.216 9.047 9.097 535,835 -0.08(-0.91%)
Apr 12, 2005 9.051 9.199 8.959 9.180 322,267 +0.13(+1.43%)
Apr 11, 2005 9.095 9.118 9.042 9.051 252,355 -0.04(-0.48%)
Apr 08, 2005 9.228 9.274 9.084 9.095 316,042 -0.13(-1.43%)
Apr 07, 2005 9.136 9.245 9.095 9.226 251,397 +0.07(+0.73%)
Apr 06, 2005 9.220 9.308 9.153 9.159 416,122 -0.05(-0.50%)
Apr 05, 2005 9.197 9.251 9.182 9.205 526,737 +0.00(+0.00%)
Apr 04, 2005 9.178 9.235 9.070 9.205 541,103 +0.13(+1.45%)
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.