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

Newjersey Resources Corp (NY: NJR )

44.20 -0.28 (-0.63%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 17, 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 9.619 9.811 9.613 9.811 365,364 +0.19(+2.02%)
Aug 30, 2005 9.617 9.648 9.498 9.617 412,770 -0.04(-0.37%)
Aug 29, 2005 9.460 9.652 9.395 9.652 424,742 +0.19(+2.01%)
Aug 26, 2005 9.539 9.539 9.418 9.462 365,843 -0.08(-0.79%)
Aug 25, 2005 9.533 9.556 9.485 9.537 263,368 +0.00(+0.04%)
Aug 24, 2005 9.581 9.661 9.512 9.533 309,817 -0.04(-0.44%)
Aug 23, 2005 9.575 9.602 9.462 9.575 275,340 -0.00(-0.02%)
Aug 22, 2005 9.454 9.579 9.425 9.577 343,816 +0.12(+1.30%)
Aug 19, 2005 9.416 9.454 9.316 9.454 284,917 +0.04(+0.40%)
Aug 18, 2005 9.360 9.452 9.278 9.416 370,631 +0.05(+0.49%)
Aug 17, 2005 9.439 9.512 9.368 9.370 420,432 -0.09(-0.95%)
Aug 16, 2005 9.736 9.755 9.458 9.460 474,542 -0.30(-3.04%)
Aug 15, 2005 9.606 9.782 9.581 9.757 450,600 +0.15(+1.57%)
Aug 12, 2005 9.640 9.671 9.581 9.606 372,068 -0.05(-0.52%)
Aug 11, 2005 9.575 9.702 9.556 9.656 547,328 +0.08(+0.85%)
Aug 10, 2005 9.554 9.610 9.485 9.575 843,259 +0.04(+0.44%)
Aug 09, 2005 9.395 9.552 9.395 9.533 613,888 +0.15(+1.58%)
Aug 08, 2005 9.502 9.569 9.370 9.385 546,370 -0.10(-1.10%)
Aug 05, 2005 9.646 9.646 9.354 9.489 564,566 -0.15(-1.60%)
Aug 04, 2005 9.815 9.826 9.642 9.644 352,914 -0.19(-1.95%)
Aug 03, 2005 9.888 9.928 9.832 9.836 373,026 -0.05(-0.53%)
Aug 02, 2005 9.707 9.891 9.698 9.888 678,055 +0.20(+2.05%)
Aug 01, 2005 9.869 9.899 9.688 9.690 432,882 -0.18(-1.82%)
Jul 29, 2005 9.840 9.897 9.711 9.869 704,391 +0.02(+0.21%)
Jul 28, 2005 9.867 9.880 9.725 9.849 906,946 -0.08(-0.80%)
Jul 27, 2005 9.940 9.953 9.846 9.928 575,101 -0.01(-0.13%)
Jul 26, 2005 9.974 10.02 9.930 9.940 342,379 -0.03(-0.27%)
Jul 25, 2005 9.997 10.02 9.920 9.968 305,986 -0.03(-0.29%)
Jul 22, 2005 9.957 10.02 9.917 9.997 591,382 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.859 9.940 619,156 -0.08(-0.79%)
Jul 20, 2005 9.993 10.05 9.974 10.02 325,140 +0.01(+0.10%)
Jul 19, 2005 9.932 10.09 9.932 10.01 260,974 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.930 9.953 160,415 -0.09(-0.85%)
Jul 15, 2005 10.04 10.10 9.978 10.04 209,737 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,831 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,690 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,813 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,850 +0.00(+0.00%)
Jul 08, 2005 10.13 10.25 10.09 10.23 369,195 +0.11(+1.14%)
Jul 07, 2005 10.02 10.13 9.965 10.12 412,291 +0.07(+0.73%)
Jul 06, 2005 10.17 10.23 10.04 10.04 445,332 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,671 +0.08(+0.79%)
Jul 01, 2005 10.10 10.14 10.05 10.09 1,001,280 +0.01(+0.14%)
Jun 30, 2005 10.01 10.11 9.995 10.08 498,485 +0.09(+0.86%)
Jun 29, 2005 10.04 10.06 9.951 9.991 422,347 -0.04(-0.37%)
Jun 28, 2005 9.826 10.04 9.826 10.03 653,633 +0.23(+2.39%)
Jun 27, 2005 9.798 9.805 9.686 9.794 409,418 -0.02(-0.21%)
Jun 24, 2005 9.711 9.815 9.606 9.815 750,840 +0.09(+0.94%)
Jun 23, 2005 9.780 9.826 9.681 9.723 286,832 -0.06(-0.58%)
Jun 22, 2005 9.732 9.788 9.721 9.780 259,059 +0.08(+0.77%)
Jun 21, 2005 9.805 9.811 9.702 9.704 169,034 -0.09(-0.90%)
Jun 20, 2005 9.811 9.828 9.746 9.792 314,606 -0.02(-0.19%)
Jun 17, 2005 9.761 9.838 9.707 9.811 1,307,267 +0.10(+1.05%)
Jun 16, 2005 9.690 9.711 9.627 9.709 422,826 +0.03(+0.26%)
Jun 15, 2005 9.711 9.711 9.565 9.684 351,956 -0.03(-0.28%)
Jun 14, 2005 9.671 9.740 9.659 9.711 346,689 +0.04(+0.41%)
Jun 13, 2005 9.548 9.673 9.435 9.671 294,015 +0.08(+0.81%)
Jun 10, 2005 9.652 9.686 9.567 9.594 217,398 -0.06(-0.61%)
Jun 09, 2005 9.523 9.654 9.441 9.652 314,606 +0.15(+1.58%)
Jun 08, 2005 9.523 9.590 9.481 9.502 260,495 -0.01(-0.11%)
Jun 07, 2005 9.590 9.721 9.512 9.512 388,349 -0.07(-0.70%)
Jun 06, 2005 9.489 9.585 9.477 9.579 339,985 +0.06(+0.66%)
Jun 03, 2005 9.613 9.677 9.462 9.517 240,862 -0.08(-0.85%)
Jun 02, 2005 9.581 9.633 9.523 9.598 383,081 +0.02(+0.17%)
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.