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 (%)
Jun 30, 2006 9.892 9.892 9.715 9.767 1,148,070 -0.08(-0.78%)
Jun 29, 2006 9.656 9.844 9.646 9.844 980,434 +0.23(+2.43%)
Jun 28, 2006 9.521 9.625 9.519 9.610 785,975 +0.11(+1.16%)
Jun 27, 2006 9.585 9.600 9.491 9.500 690,183 -0.07(-0.70%)
Jun 26, 2006 9.416 9.604 9.416 9.567 885,121 +0.18(+1.96%)
Jun 23, 2006 9.385 9.452 9.333 9.383 613,549 -0.01(-0.16%)
Jun 22, 2006 9.339 9.427 9.270 9.397 1,022,104 +0.03(+0.31%)
Jun 21, 2006 9.224 9.450 9.224 9.368 1,017,314 +0.12(+1.29%)
Jun 20, 2006 9.318 9.412 9.216 9.249 946,428 -0.05(-0.49%)
Jun 19, 2006 9.445 9.452 9.212 9.295 677,730 -0.11(-1.15%)
Jun 16, 2006 9.473 9.537 9.385 9.404 2,447,493 -0.07(-0.71%)
Jun 15, 2006 9.333 9.512 9.331 9.470 866,920 +0.18(+1.93%)
Jun 14, 2006 9.218 9.312 9.176 9.291 988,097 +0.06(+0.70%)
Jun 13, 2006 9.280 9.395 9.224 9.226 1,503,460 -0.13(-1.34%)
Jun 12, 2006 9.425 9.433 9.333 9.351 1,466,580 -0.07(-0.78%)
Jun 09, 2006 9.420 9.454 9.364 9.425 1,080,537 +0.01(+0.07%)
Jun 08, 2006 9.308 9.483 9.247 9.418 614,028 +0.07(+0.76%)
Jun 07, 2006 9.362 9.416 9.283 9.347 540,268 +0.01(+0.07%)
Jun 06, 2006 9.360 9.437 9.205 9.341 759,633 -0.02(-0.20%)
Jun 05, 2006 9.489 9.489 9.354 9.360 985,224 -0.17(-1.80%)
Jun 02, 2006 9.498 9.546 9.406 9.531 519,194 +0.03(+0.35%)
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.