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

Newjersey Resources Corp (NY: NJR )

44.48 +0.36 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2006 10.41 10.52 10.29 10.29 739,037 -0.10(-0.92%)
Sep 28, 2006 10.49 10.52 10.38 10.39 561,821 -0.09(-0.84%)
Sep 27, 2006 10.38 10.48 10.37 10.48 553,200 +0.10(+0.95%)
Sep 26, 2006 10.37 10.44 10.34 10.38 582,896 +0.01(+0.08%)
Sep 25, 2006 10.28 10.40 10.20 10.37 900,926 +0.10(+1.00%)
Sep 22, 2006 10.26 10.29 10.18 10.27 861,651 -0.01(-0.14%)
Sep 21, 2006 10.38 10.41 10.24 10.28 1,398,567 -0.07(-0.65%)
Sep 20, 2006 10.31 10.46 10.25 10.35 884,642 +0.08(+0.81%)
Sep 19, 2006 10.33 10.37 10.16 10.27 834,351 -0.09(-0.85%)
Sep 18, 2006 10.37 10.42 10.32 10.35 716,526 -0.05(-0.48%)
Sep 15, 2006 10.48 10.52 10.38 10.40 1,334,387 -0.02(-0.22%)
Sep 14, 2006 10.33 10.51 10.33 10.43 1,334,865 +0.10(+0.93%)
Sep 13, 2006 10.32 10.40 10.22 10.33 856,862 -0.05(-0.44%)
Sep 12, 2006 10.33 10.44 10.33 10.38 978,518 +0.06(+0.55%)
Sep 11, 2006 10.29 10.38 10.20 10.32 739,037 +0.04(+0.41%)
Sep 08, 2006 10.23 10.28 10.17 10.28 713,173 +0.07(+0.65%)
Sep 07, 2006 10.31 10.37 10.20 10.21 627,918 -0.13(-1.29%)
Sep 06, 2006 10.32 10.37 10.28 10.35 776,396 -0.03(-0.28%)
Sep 05, 2006 10.35 10.46 10.32 10.37 710,300 +0.04(+0.36%)
Sep 01, 2006 10.37 10.44 10.28 10.34 673,898 -0.03(-0.30%)
Aug 31, 2006 10.33 10.43 10.33 10.37 680,604 +0.05(+0.49%)
Aug 30, 2006 10.29 10.35 10.22 10.32 1,030,725 +0.03(+0.26%)
Aug 29, 2006 10.18 10.29 10.12 10.29 1,215,604 +0.14(+1.40%)
Aug 28, 2006 9.963 10.15 9.953 10.15 769,212 +0.19(+1.86%)
Aug 25, 2006 9.959 10.04 9.938 9.963 619,776 -0.01(-0.10%)
Aug 24, 2006 9.940 9.990 9.901 9.974 483,272 +0.01(+0.15%)
Aug 23, 2006 10.21 10.21 9.938 9.959 453,097 -0.25(-2.45%)
Aug 22, 2006 10.14 10.21 10.12 10.21 274,923 +0.06(+0.58%)
Aug 21, 2006 10.19 10.22 10.14 10.15 261,513 -0.06(-0.57%)
Aug 18, 2006 10.23 10.23 10.13 10.21 456,929 +0.02(+0.16%)
Aug 17, 2006 10.17 10.22 10.12 10.19 637,497 -0.01(-0.10%)
Aug 16, 2006 10.18 10.23 10.16 10.20 869,794 +0.05(+0.49%)
Aug 15, 2006 9.980 10.16 9.899 10.15 1,499,628 +0.17(+1.74%)
Aug 14, 2006 9.992 10.14 9.969 9.980 698,326 -0.01(-0.13%)
Aug 11, 2006 10.04 10.05 9.921 9.992 535,479 -0.09(-0.89%)
Aug 10, 2006 10.02 10.13 9.967 10.08 808,966 +0.01(+0.12%)
Aug 09, 2006 10.06 10.16 10.04 10.07 925,832 +0.04(+0.44%)
Aug 08, 2006 10.17 10.25 10.02 10.03 811,839 -0.14(-1.38%)
Aug 07, 2006 10.19 10.30 10.13 10.17 520,631 -0.11(-1.06%)
Aug 04, 2006 10.31 10.37 10.17 10.27 899,968 +0.04(+0.35%)
Aug 03, 2006 10.40 10.42 10.18 10.24 1,503,460 -0.21(-2.04%)
Aug 02, 2006 10.66 10.73 10.35 10.45 1,418,684 -0.20(-1.86%)
Aug 01, 2006 10.41 10.65 10.35 10.65 721,795 +0.23(+2.16%)
Jul 31, 2006 10.54 10.56 10.42 10.42 696,889 -0.15(-1.40%)
Jul 28, 2006 10.48 10.61 10.44 10.57 595,828 +0.13(+1.20%)
Jul 27, 2006 10.49 10.53 10.40 10.45 596,307 -0.00(-0.02%)
Jul 26, 2006 10.45 10.56 10.38 10.45 724,189 -0.00(-0.04%)
Jul 25, 2006 10.46 10.63 10.40 10.45 1,279,306 +0.01(+0.10%)
Jul 24, 2006 10.33 10.45 10.31 10.44 545,537 +0.15(+1.50%)
Jul 21, 2006 10.22 10.29 10.18 10.29 944,991 +0.07(+0.69%)
Jul 20, 2006 10.16 10.22 10.12 10.22 1,586,799 +0.09(+0.91%)
Jul 19, 2006 9.905 10.13 9.905 10.13 1,049,883 +0.24(+2.47%)
Jul 18, 2006 9.782 9.924 9.771 9.882 442,560 +0.13(+1.31%)
Jul 17, 2006 9.761 9.865 9.750 9.754 318,030 -0.02(-0.23%)
Jul 14, 2006 9.761 9.836 9.736 9.777 724,189 +0.02(+0.17%)
Jul 13, 2006 9.830 9.878 9.738 9.761 728,979 -0.07(-0.70%)
Jul 12, 2006 9.861 9.888 9.779 9.830 485,188 -0.05(-0.51%)
Jul 11, 2006 9.811 9.901 9.767 9.880 490,935 +0.05(+0.51%)
Jul 10, 2006 9.709 9.855 9.709 9.830 642,287 +0.12(+1.20%)
Jul 07, 2006 9.761 9.844 9.706 9.713 437,770 -0.08(-0.79%)
Jul 06, 2006 9.901 9.901 9.729 9.790 559,427 +0.08(+0.80%)
Jul 05, 2006 9.805 9.805 9.675 9.713 374,069 -0.09(-0.94%)
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.