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

Newjersey Resources Corp (NY: NJR )

42.26 -0.34 (-0.79%)
Streaming Delayed Price Updated: 2:25 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 (%)
Jun 30, 2004 8.496 8.684 8.496 8.597 1,753,285 +0.10(+1.17%)
Jun 29, 2004 8.456 8.553 8.446 8.498 695,510 +0.02(+0.24%)
Jun 28, 2004 8.436 8.512 8.363 8.477 1,939,012 +0.04(+0.49%)
Jun 25, 2004 8.198 8.436 8.148 8.436 1,657,036 +0.21(+2.56%)
Jun 24, 2004 8.198 8.264 8.175 8.225 437,233 +0.03(+0.33%)
Jun 23, 2004 8.177 8.202 8.134 8.198 532,998 +0.05(+0.63%)
Jun 22, 2004 8.187 8.208 8.115 8.146 504,946 -0.04(-0.50%)
Jun 21, 2004 8.187 8.274 8.115 8.187 521,390 +0.02(+0.25%)
Jun 18, 2004 8.105 8.219 8.094 8.167 711,471 +0.08(+1.05%)
Jun 17, 2004 8.111 8.165 8.053 8.082 337,598 -0.03(-0.36%)
Jun 16, 2004 8.088 8.181 8.066 8.111 694,059 +0.05(+0.59%)
Jun 15, 2004 8.001 8.094 8.001 8.063 362,748 +0.06(+0.78%)
Jun 14, 2004 8.001 8.053 7.981 8.001 511,233 -0.08(-1.02%)
Jun 10, 2004 8.016 8.094 8.016 8.084 425,141 +0.09(+1.16%)
Jun 09, 2004 8.090 8.125 7.991 7.991 320,186 -0.12(-1.48%)
Jun 08, 2004 8.121 8.140 8.094 8.111 225,871 -0.00(-0.03%)
Jun 07, 2004 8.061 8.121 8.032 8.113 407,729 +0.08(+1.00%)
Jun 04, 2004 8.016 8.076 7.962 8.032 355,493 +0.07(+0.86%)
Jun 03, 2004 8.053 8.084 7.964 7.964 338,081 -0.08(-0.98%)
Jun 02, 2004 8.125 8.146 8.032 8.043 294,068 -0.08(-0.94%)
Jun 01, 2004 8.094 8.161 8.072 8.119 783,537 +0.00(+0.00%)
May 28, 2004 8.063 8.128 8.047 8.119 359,846 +0.04(+0.46%)
May 27, 2004 8.045 8.086 8.018 8.082 369,520 +0.04(+0.51%)
May 26, 2004 8.001 8.041 7.964 8.041 501,560 +0.01(+0.15%)
May 25, 2004 7.898 8.090 7.898 8.028 611,836 +0.14(+1.84%)
May 24, 2004 7.867 7.917 7.815 7.884 333,728 +0.05(+0.61%)
May 21, 2004 7.815 7.888 7.768 7.836 355,493 +0.05(+0.64%)
May 20, 2004 7.609 7.836 7.590 7.786 561,051 +0.19(+2.56%)
May 19, 2004 7.760 7.805 7.588 7.592 415,468 -0.14(-1.84%)
May 18, 2004 7.691 7.755 7.650 7.735 348,722 +0.06(+0.84%)
May 17, 2004 7.774 7.795 7.662 7.671 352,108 -0.12(-1.59%)
May 14, 2004 7.691 7.844 7.658 7.795 380,644 +0.08(+1.05%)
May 13, 2004 7.728 7.797 7.677 7.714 298,904 +0.01(+0.08%)
May 12, 2004 7.619 7.724 7.547 7.708 337,114 +0.05(+0.62%)
May 11, 2004 7.557 7.691 7.557 7.660 329,859 +0.09(+1.20%)
May 10, 2004 7.739 7.745 7.569 7.569 412,082 -0.22(-2.84%)
May 07, 2004 7.937 7.958 7.770 7.791 456,579 -0.16(-2.03%)
May 06, 2004 7.997 8.001 7.890 7.952 405,794 -0.02(-0.29%)
May 05, 2004 8.020 8.049 7.964 7.975 426,108 -0.01(-0.18%)
May 04, 2004 7.985 8.049 7.937 7.989 309,061 +0.03(+0.36%)
May 03, 2004 7.898 7.972 7.884 7.960 605,548 +0.08(+1.02%)
Apr 30, 2004 7.896 7.929 7.819 7.879 524,776 +0.02(+0.32%)
Apr 29, 2004 7.962 8.016 7.826 7.855 479,795 -0.10(-1.20%)
Apr 28, 2004 7.958 8.022 7.910 7.950 991,996 -0.01(-0.08%)
Apr 27, 2004 7.950 7.962 7.859 7.956 379,193 +0.02(+0.23%)
Apr 26, 2004 7.877 7.937 7.815 7.937 376,775 +0.04(+0.50%)
Apr 23, 2004 7.815 7.898 7.805 7.898 468,187 +0.00(+0.00%)
Apr 22, 2004 7.753 7.898 7.753 7.898 343,402 +0.16(+2.06%)
Apr 21, 2004 7.681 7.739 7.609 7.739 271,336 +0.07(+0.89%)
Apr 20, 2004 7.795 7.815 7.660 7.671 341,951 -0.10(-1.33%)
Apr 19, 2004 7.780 7.824 7.735 7.774 256,342 -0.01(-0.08%)
Apr 16, 2004 7.691 7.826 7.662 7.780 631,182 +0.11(+1.46%)
Apr 15, 2004 7.606 7.687 7.561 7.669 491,403 +0.06(+0.82%)
Apr 14, 2004 7.697 7.697 7.557 7.606 403,860 -0.07(-0.97%)
Apr 13, 2004 7.846 7.846 7.644 7.681 359,846 -0.15(-1.93%)
Apr 12, 2004 7.871 7.910 7.791 7.832 313,414 -0.01(-0.11%)
Apr 08, 2004 7.960 7.970 7.840 7.840 255,375 -0.08(-1.04%)
Apr 07, 2004 7.950 7.960 7.877 7.923 285,362 -0.02(-0.21%)
Apr 06, 2004 8.010 8.043 7.927 7.939 195,884 -0.07(-0.88%)
Apr 05, 2004 7.989 8.012 7.898 8.010 325,990 +0.05(+0.65%)
Apr 02, 2004 7.989 8.012 7.915 7.958 449,324 +0.00(+0.00%)
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.