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 +0.40 (+0.91%)
Official Closing 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 (%)
Feb 28, 2006 9.527 9.527 9.347 9.397 579,890 -0.13(-1.36%)
Feb 27, 2006 9.466 9.598 9.464 9.527 419,474 +0.06(+0.64%)
Feb 24, 2006 9.397 9.477 9.345 9.466 377,814 +0.06(+0.64%)
Feb 23, 2006 9.460 9.491 9.391 9.406 497,048 -0.06(-0.68%)
Feb 22, 2006 9.397 9.475 9.383 9.471 772,388 +0.10(+1.02%)
Feb 21, 2006 9.272 9.379 9.272 9.374 858,103 +0.07(+0.79%)
Feb 17, 2006 9.356 9.356 9.122 9.301 831,766 -0.02(-0.20%)
Feb 16, 2006 9.195 9.354 9.189 9.320 1,134,880 +0.13(+1.39%)
Feb 15, 2006 9.168 9.243 9.126 9.193 980,210 +0.04(+0.46%)
Feb 14, 2006 9.118 9.184 9.026 9.151 1,396,812 +0.08(+0.83%)
Feb 13, 2006 9.103 9.103 8.978 9.076 897,848 -0.03(-0.30%)
Feb 10, 2006 9.105 9.164 9.036 9.103 992,182 -0.03(-0.32%)
Feb 09, 2006 9.297 9.314 9.116 9.132 952,437 -0.16(-1.75%)
Feb 08, 2006 9.312 9.366 9.270 9.295 675,660 -0.01(-0.09%)
Feb 07, 2006 9.408 9.439 9.301 9.303 992,661 -0.07(-0.78%)
Feb 06, 2006 9.203 9.479 9.203 9.377 1,011,815 +0.17(+1.88%)
Feb 03, 2006 9.291 9.337 9.174 9.203 407,503 -0.09(-0.94%)
Feb 02, 2006 9.377 9.423 9.199 9.291 569,355 -0.10(-1.02%)
Feb 01, 2006 9.500 9.500 9.374 9.387 460,177 -0.10(-1.10%)
Jan 31, 2006 9.151 9.512 9.141 9.491 2,101,204 +0.32(+3.48%)
Jan 30, 2006 9.166 9.228 9.128 9.172 456,825 -0.00(-0.02%)
Jan 27, 2006 9.157 9.326 9.128 9.174 456,346 +0.02(+0.21%)
Jan 26, 2006 9.078 9.155 8.932 9.155 664,168 +0.06(+0.71%)
Jan 25, 2006 9.178 9.178 9.003 9.090 472,627 -0.05(-0.59%)
Jan 24, 2006 9.090 9.178 9.065 9.145 368,237 +0.09(+0.95%)
Jan 23, 2006 9.057 9.105 8.988 9.059 369,674 +0.00(+0.05%)
Jan 20, 2006 9.191 9.199 9.040 9.055 324,183 -0.09(-1.03%)
Jan 19, 2006 9.164 9.164 9.061 9.149 317,479 +0.01(+0.16%)
Jan 18, 2006 9.126 9.195 9.036 9.134 689,547 -0.02(-0.23%)
Jan 17, 2006 9.147 9.228 9.105 9.155 426,178 +0.02(+0.21%)
Jan 13, 2006 9.126 9.166 9.090 9.136 262,411 +0.02(+0.21%)
Jan 12, 2006 9.128 9.189 9.116 9.118 236,074 -0.01(-0.09%)
Jan 11, 2006 9.145 9.149 9.068 9.126 441,023 -0.02(-0.21%)
Jan 10, 2006 9.111 9.197 9.105 9.145 339,985 +0.01(+0.14%)
Jan 09, 2006 9.084 9.166 9.080 9.132 523,385 +0.05(+0.53%)
Jan 06, 2006 9.022 9.084 8.953 9.084 423,784 +0.10(+1.12%)
Jan 05, 2006 8.980 9.026 8.940 8.984 350,998 -0.02(-0.21%)
Jan 04, 2006 8.959 9.055 8.936 9.003 534,399 +0.04(+0.49%)
Jan 03, 2006 8.773 8.982 8.664 8.959 601,438 +0.21(+2.41%)
Dec 30, 2005 8.750 8.788 8.669 8.748 408,461 -0.00(-0.02%)
Dec 29, 2005 8.829 8.865 8.750 8.750 603,832 -0.09(-0.99%)
Dec 28, 2005 8.781 8.854 8.750 8.838 401,278 +0.09(+0.98%)
Dec 27, 2005 8.928 8.946 8.740 8.752 405,587 -0.17(-1.87%)
Dec 23, 2005 8.938 8.990 8.896 8.919 422,826 -0.02(-0.21%)
Dec 22, 2005 8.961 8.997 8.896 8.938 366,800 -0.02(-0.26%)
Dec 21, 2005 8.994 9.065 8.896 8.961 464,007 -0.01(-0.14%)
Dec 20, 2005 8.967 9.057 8.963 8.974 409,418 -0.01(-0.16%)
Dec 19, 2005 9.118 9.120 8.980 8.988 557,384 -0.13(-1.40%)
Dec 16, 2005 9.228 9.230 9.116 9.116 1,465,767 -0.10(-1.09%)
Dec 15, 2005 9.218 9.218 9.084 9.216 333,760 -0.00(-0.02%)
Dec 14, 2005 9.151 9.258 9.151 9.218 439,586 +0.08(+0.91%)
Dec 13, 2005 9.072 9.155 9.055 9.134 510,456 +0.00(+0.02%)
Dec 12, 2005 9.283 9.291 9.068 9.132 592,819 -0.11(-1.15%)
Dec 09, 2005 9.293 9.303 9.207 9.239 272,467 -0.00(-0.05%)
Dec 08, 2005 9.157 9.310 9.126 9.243 703,434 +0.10(+1.07%)
Dec 07, 2005 9.126 9.187 9.084 9.145 679,012 +0.02(+0.21%)
Dec 06, 2005 9.001 9.182 9.001 9.126 882,524 +0.15(+1.70%)
Dec 05, 2005 9.001 9.028 8.867 8.974 646,929 -0.03(-0.30%)
Dec 02, 2005 9.022 9.022 8.917 9.001 458,740 +0.01(+0.09%)
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.