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

Newjersey Resources Corp (NY: NJR )

44.26 -0.22 (-0.49%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Jan 31, 2006 9.149 9.510 9.139 9.489 2,101,683 +0.32(+3.48%)
Jan 30, 2006 9.164 9.226 9.126 9.170 456,929 -0.00(-0.02%)
Jan 27, 2006 9.155 9.324 9.126 9.172 456,450 +0.02(+0.21%)
Jan 26, 2006 9.076 9.153 8.930 9.153 664,319 +0.06(+0.71%)
Jan 25, 2006 9.176 9.176 9.001 9.088 472,735 -0.05(-0.59%)
Jan 24, 2006 9.088 9.176 9.063 9.143 368,321 +0.09(+0.95%)
Jan 23, 2006 9.055 9.103 8.986 9.057 369,758 +0.00(+0.05%)
Jan 20, 2006 9.189 9.197 9.038 9.053 324,257 -0.09(-1.03%)
Jan 19, 2006 9.161 9.161 9.059 9.147 317,551 +0.01(+0.16%)
Jan 18, 2006 9.124 9.193 9.034 9.132 689,704 -0.02(-0.23%)
Jan 17, 2006 9.145 9.226 9.103 9.153 426,275 +0.02(+0.21%)
Jan 13, 2006 9.124 9.164 9.088 9.134 262,470 +0.02(+0.21%)
Jan 12, 2006 9.126 9.187 9.113 9.116 236,128 -0.01(-0.09%)
Jan 11, 2006 9.143 9.147 9.065 9.124 441,123 -0.02(-0.21%)
Jan 10, 2006 9.109 9.195 9.103 9.143 340,062 +0.01(+0.14%)
Jan 09, 2006 9.082 9.164 9.078 9.130 523,505 +0.05(+0.53%)
Jan 06, 2006 9.020 9.082 8.951 9.082 423,881 +0.10(+1.12%)
Jan 05, 2006 8.978 9.024 8.938 8.982 351,078 -0.02(-0.21%)
Jan 04, 2006 8.957 9.053 8.934 9.001 534,521 +0.04(+0.49%)
Jan 03, 2006 8.771 8.980 8.662 8.957 601,575 +0.21(+2.41%)
Dec 30, 2005 8.748 8.786 8.667 8.746 408,554 -0.00(-0.02%)
Dec 29, 2005 8.827 8.863 8.748 8.748 603,970 -0.09(-0.99%)
Dec 28, 2005 8.779 8.852 8.748 8.836 401,369 +0.09(+0.98%)
Dec 27, 2005 8.926 8.944 8.738 8.750 405,680 -0.17(-1.87%)
Dec 23, 2005 8.936 8.988 8.894 8.917 422,923 -0.02(-0.21%)
Dec 22, 2005 8.959 8.994 8.894 8.936 366,884 -0.02(-0.26%)
Dec 21, 2005 8.992 9.063 8.894 8.959 464,113 -0.01(-0.14%)
Dec 20, 2005 8.965 9.055 8.961 8.971 409,512 -0.01(-0.16%)
Dec 19, 2005 9.116 9.118 8.978 8.986 557,511 -0.13(-1.40%)
Dec 16, 2005 9.226 9.228 9.113 9.113 1,466,101 -0.10(-1.09%)
Dec 15, 2005 9.216 9.216 9.082 9.214 333,836 -0.00(-0.02%)
Dec 14, 2005 9.149 9.255 9.149 9.216 439,686 +0.08(+0.91%)
Dec 13, 2005 9.070 9.153 9.053 9.132 510,573 +0.00(+0.02%)
Dec 12, 2005 9.280 9.289 9.065 9.130 592,954 -0.11(-1.15%)
Dec 09, 2005 9.291 9.301 9.205 9.237 272,529 -0.00(-0.05%)
Dec 08, 2005 9.155 9.308 9.124 9.241 703,594 +0.10(+1.07%)
Dec 07, 2005 9.124 9.184 9.082 9.143 679,167 +0.02(+0.21%)
Dec 06, 2005 8.999 9.180 8.999 9.124 882,726 +0.15(+1.70%)
Dec 05, 2005 8.999 9.026 8.865 8.971 647,077 -0.03(-0.30%)
Dec 02, 2005 9.020 9.020 8.915 8.999 458,845 +0.01(+0.09%)
Dec 01, 2005 8.894 9.030 8.894 8.990 578,106 +0.11(+1.29%)
Nov 30, 2005 8.898 8.953 8.823 8.875 610,676 -0.04(-0.44%)
Nov 29, 2005 8.834 8.955 8.819 8.915 659,530 +0.12(+1.40%)
Nov 28, 2005 8.861 8.861 8.748 8.792 509,136 -0.04(-0.50%)
Nov 25, 2005 8.790 8.840 8.750 8.836 116,866 +0.05(+0.55%)
Nov 23, 2005 8.750 8.827 8.748 8.788 304,140 +0.02(+0.19%)
Nov 22, 2005 8.729 8.802 8.665 8.771 518,236 +0.04(+0.48%)
Nov 21, 2005 8.750 8.777 8.696 8.729 535,000 -0.03(-0.31%)
Nov 18, 2005 8.769 8.811 8.675 8.756 584,333 +0.00(+0.02%)
Nov 17, 2005 8.725 8.800 8.688 8.754 695,452 +0.03(+0.38%)
Nov 16, 2005 8.763 8.784 8.665 8.721 634,145 -0.06(-0.69%)
Nov 15, 2005 8.882 8.909 8.750 8.781 958,881 -0.11(-1.20%)
Nov 14, 2005 9.011 9.011 8.830 8.888 661,924 -0.12(-1.37%)
Nov 11, 2005 8.949 9.045 8.869 9.011 631,271 +0.03(+0.37%)
Nov 10, 2005 8.811 8.999 8.662 8.978 887,994 +0.13(+1.42%)
Nov 09, 2005 8.767 8.928 8.756 8.852 385,564 +0.09(+0.98%)
Nov 08, 2005 8.717 8.804 8.637 8.767 597,744 +0.01(+0.07%)
Nov 07, 2005 8.786 8.848 8.685 8.761 566,132 -0.02(-0.26%)
Nov 04, 2005 8.832 8.873 8.725 8.784 520,631 -0.03(-0.28%)
Nov 03, 2005 8.863 8.936 8.769 8.809 1,084,848 -0.04(-0.50%)
Nov 02, 2005 8.832 8.873 8.729 8.852 987,618 +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.