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

Newjersey Resources Corp (NY: NJR )

44.34 -0.14 (-0.31%)
Streaming Delayed Price Updated: 10:28 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 (%)
Nov 30, 2004 9.136 9.241 9.063 9.084 548,286 -0.04(-0.46%)
Nov 29, 2004 9.086 9.303 9.074 9.126 582,763 +0.06(+0.67%)
Nov 26, 2004 9.136 9.136 9.063 9.065 97,207 -0.04(-0.44%)
Nov 24, 2004 9.011 9.113 8.971 9.105 503,273 +0.10(+1.16%)
Nov 23, 2004 8.819 9.001 8.809 9.001 339,985 +0.16(+1.82%)
Nov 22, 2004 8.800 8.892 8.800 8.840 644,056 +0.06(+0.69%)
Nov 19, 2004 8.917 8.917 8.779 8.779 386,433 -0.14(-1.55%)
Nov 18, 2004 8.940 8.953 8.827 8.917 287,790 -0.00(-0.05%)
Nov 17, 2004 8.946 8.988 8.859 8.921 522,427 +0.08(+0.92%)
Nov 16, 2004 8.836 8.880 8.804 8.840 492,260 -0.03(-0.31%)
Nov 15, 2004 8.896 8.898 8.792 8.867 398,405 -0.01(-0.09%)
Nov 12, 2004 8.844 8.911 8.740 8.875 359,618 +0.04(+0.47%)
Nov 11, 2004 8.827 8.834 8.729 8.834 317,958 +0.03(+0.31%)
Nov 10, 2004 8.719 8.890 8.690 8.806 271,988 +0.07(+0.84%)
Nov 09, 2004 8.677 8.802 8.677 8.733 233,679 +0.05(+0.53%)
Nov 08, 2004 8.844 8.844 8.687 8.687 234,158 -0.13(-1.42%)
Nov 05, 2004 8.938 8.938 8.740 8.813 343,816 -0.09(-1.01%)
Nov 04, 2004 8.792 8.932 8.696 8.903 337,590 +0.08(+0.90%)
Nov 03, 2004 8.641 8.840 8.641 8.823 332,323 +0.20(+2.35%)
Nov 02, 2004 8.667 8.740 8.596 8.621 345,252 -0.07(-0.84%)
Nov 01, 2004 8.583 8.715 8.552 8.694 628,733 +0.11(+1.26%)
Oct 29, 2004 8.696 8.702 8.543 8.585 431,924 -0.13(-1.51%)
Oct 28, 2004 8.761 8.773 8.623 8.717 271,030 -0.04(-0.50%)
Oct 27, 2004 8.625 8.761 8.619 8.761 362,970 +0.14(+1.65%)
Oct 26, 2004 8.556 8.621 8.514 8.619 425,220 +0.06(+0.73%)
Oct 25, 2004 8.466 8.593 8.466 8.556 470,711 +0.08(+0.91%)
Oct 22, 2004 8.604 8.664 8.479 8.479 485,556 -0.10(-1.22%)
Oct 21, 2004 8.591 8.708 8.573 8.583 449,163 +0.01(+0.15%)
Oct 20, 2004 8.537 8.612 8.487 8.570 292,578 +0.03(+0.39%)
Oct 19, 2004 8.541 8.652 8.520 8.537 316,042 -0.01(-0.15%)
Oct 18, 2004 8.606 8.687 8.531 8.550 367,758 -0.05(-0.63%)
Oct 15, 2004 8.485 8.704 8.479 8.604 375,899 +0.13(+1.48%)
Oct 14, 2004 8.589 8.600 8.479 8.479 322,746 -0.12(-1.41%)
Oct 13, 2004 8.792 8.792 8.508 8.600 294,015 -0.19(-2.16%)
Oct 12, 2004 8.729 8.823 8.717 8.790 296,888 +0.03(+0.31%)
Oct 11, 2004 8.687 8.763 8.667 8.763 240,862 +0.09(+0.99%)
Oct 08, 2004 8.675 8.725 8.669 8.677 218,835 +0.01(+0.10%)
Oct 07, 2004 8.823 8.844 8.669 8.669 315,084 -0.12(-1.40%)
Oct 06, 2004 8.792 8.794 8.752 8.792 271,988 +0.00(+0.00%)
Oct 05, 2004 8.850 8.867 8.792 8.792 183,400 -0.04(-0.47%)
Oct 04, 2004 8.817 8.873 8.806 8.834 423,784 +0.02(+0.26%)
Oct 01, 2004 8.677 8.811 8.677 8.811 433,361 +0.16(+1.91%)
Sep 30, 2004 8.754 8.786 8.631 8.646 451,557 -0.10(-1.12%)
Sep 29, 2004 8.522 8.758 8.520 8.744 426,657 +0.20(+2.35%)
Sep 28, 2004 8.562 8.591 8.506 8.543 358,181 +0.00(+0.02%)
Sep 27, 2004 8.437 8.583 8.431 8.541 282,522 +0.06(+0.74%)
Sep 24, 2004 8.573 8.581 8.454 8.479 456,346 -0.11(-1.34%)
Sep 23, 2004 8.641 8.652 8.575 8.593 301,198 -0.02(-0.27%)
Sep 22, 2004 8.781 8.781 8.616 8.616 371,110 -0.18(-2.00%)
Sep 21, 2004 8.756 8.798 8.723 8.792 185,315 +0.04(+0.43%)
Sep 20, 2004 8.767 8.775 8.677 8.754 238,947 -0.01(-0.07%)
Sep 17, 2004 8.844 8.844 8.721 8.761 410,376 -0.04(-0.45%)
Sep 16, 2004 8.637 8.800 8.637 8.800 253,791 +0.16(+1.91%)
Sep 15, 2004 8.748 8.748 8.635 8.635 258,580 -0.10(-1.17%)
Sep 14, 2004 8.792 8.800 8.721 8.738 396,489 -0.03(-0.38%)
Sep 13, 2004 8.744 8.829 8.723 8.771 699,603 -0.06(-0.71%)
Sep 10, 2004 8.802 8.834 8.756 8.834 226,976 +0.02(+0.26%)
Sep 09, 2004 8.696 8.834 8.696 8.811 397,447 +0.09(+1.08%)
Sep 08, 2004 8.719 8.769 8.667 8.717 349,562 -0.01(-0.14%)
Sep 07, 2004 8.635 8.750 8.625 8.729 243,735 +0.12(+1.43%)
Sep 03, 2004 8.677 8.721 8.568 8.606 166,640 -0.07(-0.79%)
Sep 02, 2004 8.600 8.683 8.591 8.675 255,228 +0.08(+0.97%)
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.