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

Newjersey Resources Corp (NY: NJR )

43.29 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005 9.617 9.809 9.610 9.809 365,447 +0.19(+2.02%)
Aug 30, 2005 9.615 9.646 9.496 9.615 412,864 -0.04(-0.37%)
Aug 29, 2005 9.458 9.650 9.393 9.650 424,838 +0.19(+2.01%)
Aug 26, 2005 9.537 9.537 9.416 9.460 365,926 -0.08(-0.79%)
Aug 25, 2005 9.531 9.554 9.483 9.535 263,428 +0.00(+0.04%)
Aug 24, 2005 9.579 9.658 9.510 9.531 309,888 -0.04(-0.44%)
Aug 23, 2005 9.573 9.600 9.460 9.573 275,402 -0.00(-0.02%)
Aug 22, 2005 9.452 9.577 9.422 9.575 343,894 +0.12(+1.30%)
Aug 19, 2005 9.414 9.452 9.314 9.452 284,982 +0.04(+0.40%)
Aug 18, 2005 9.358 9.450 9.276 9.414 370,716 +0.05(+0.49%)
Aug 17, 2005 9.437 9.510 9.366 9.368 420,528 -0.09(-0.95%)
Aug 16, 2005 9.734 9.752 9.456 9.458 474,650 -0.30(-3.04%)
Aug 15, 2005 9.604 9.779 9.579 9.754 450,702 +0.15(+1.57%)
Aug 12, 2005 9.637 9.669 9.579 9.604 372,153 -0.05(-0.52%)
Aug 11, 2005 9.573 9.700 9.554 9.654 547,453 +0.08(+0.85%)
Aug 10, 2005 9.552 9.608 9.483 9.573 843,451 +0.04(+0.44%)
Aug 09, 2005 9.393 9.550 9.393 9.531 614,028 +0.15(+1.58%)
Aug 08, 2005 9.500 9.567 9.368 9.383 546,495 -0.10(-1.10%)
Aug 05, 2005 9.644 9.644 9.351 9.487 564,695 -0.15(-1.60%)
Aug 04, 2005 9.813 9.823 9.640 9.642 352,994 -0.19(-1.95%)
Aug 03, 2005 9.886 9.926 9.830 9.834 373,111 -0.05(-0.53%)
Aug 02, 2005 9.704 9.889 9.696 9.886 678,209 +0.20(+2.05%)
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.