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

Newjersey Resources Corp (NY: NJR )

43.80 +0.32 (+0.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 10.32 10.32 9.906 9.975 675,093 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,920 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,886 -0.14(-1.33%)
Apr 25, 2008 10.33 10.38 10.30 10.35 592,350 +0.08(+0.76%)
Apr 24, 2008 10.24 10.40 10.12 10.27 543,714 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,984 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.956 10.07 479,287 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,860 -0.09(-0.91%)
Apr 18, 2008 10.34 10.36 10.25 10.33 469,018 +0.08(+0.73%)
Apr 17, 2008 10.34 10.39 10.24 10.26 317,500 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.13 10.40 640,237 +0.31(+3.07%)
Apr 15, 2008 9.921 10.15 9.896 10.09 966,279 +0.21(+2.16%)
Apr 14, 2008 9.740 9.900 9.693 9.874 913,274 +0.13(+1.28%)
Apr 11, 2008 9.837 9.906 9.737 9.749 632,047 -0.17(-1.71%)
Apr 10, 2008 9.843 9.978 9.790 9.918 574,693 +0.06(+0.57%)
Apr 09, 2008 9.931 9.965 9.856 9.862 1,282,304 -0.03(-0.32%)
Apr 08, 2008 9.762 9.915 9.743 9.893 427,872 +0.05(+0.54%)
Apr 07, 2008 9.709 9.896 9.709 9.840 562,300 +0.12(+1.26%)
Apr 04, 2008 9.928 9.956 9.712 9.718 981,551 -0.18(-1.87%)
Apr 03, 2008 10.06 10.14 9.874 9.903 880,012 -0.25(-2.50%)
Apr 02, 2008 9.972 10.21 9.928 10.16 1,099,376 +0.17(+1.66%)
Apr 01, 2008 9.737 9.990 9.730 9.990 1,495,340 +0.27(+2.74%)
Mar 31, 2008 9.564 9.787 9.489 9.724 984,665 +0.16(+1.64%)
Mar 28, 2008 9.615 9.652 9.536 9.568 1,039,665 -0.03(-0.33%)
Mar 27, 2008 9.696 9.787 9.480 9.599 681,083 -0.06(-0.65%)
Mar 26, 2008 9.589 9.683 9.568 9.662 717,532 +0.01(+0.06%)
Mar 25, 2008 9.618 9.752 9.558 9.655 913,903 -0.03(-0.26%)
Mar 24, 2008 9.705 9.784 9.633 9.680 741,113 -0.01(-0.10%)
Mar 21, 2008 9.859 9.859 9.586 9.690 2,695,276 +0.00(+0.00%)
Mar 20, 2008 9.859 9.859 9.586 9.690 2,695,276 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.765 9.765 1,026,255 -0.20(-2.04%)
Mar 18, 2008 9.846 10.01 9.718 9.968 1,059,143 +0.27(+2.81%)
Mar 17, 2008 9.398 9.796 9.398 9.696 1,116,938 +0.01(+0.06%)
Mar 14, 2008 9.806 9.824 9.395 9.690 1,339,495 -0.06(-0.58%)
Mar 13, 2008 9.433 9.755 9.417 9.746 1,559,498 +0.22(+2.30%)
Mar 12, 2008 9.586 9.640 9.420 9.527 1,355,461 -0.02(-0.16%)
Mar 11, 2008 9.496 9.564 9.292 9.543 1,450,774 +0.21(+2.21%)
Mar 10, 2008 9.355 9.427 9.305 9.336 887,036 -0.00(-0.03%)
Mar 07, 2008 9.336 9.455 9.276 9.339 1,049,883 -0.07(-0.73%)
Mar 06, 2008 9.561 9.624 9.364 9.408 1,128,912 -0.22(-2.31%)
Mar 05, 2008 9.831 9.831 9.574 9.630 1,321,550 -0.16(-1.66%)
Mar 04, 2008 9.680 9.818 9.615 9.793 1,007,329 +0.05(+0.55%)
Mar 03, 2008 9.642 9.784 9.587 9.740 2,974,351 +0.13(+1.39%)
Feb 29, 2008 9.817 9.834 9.579 9.606 863,141 -0.30(-3.01%)
Feb 28, 2008 9.972 10.01 9.865 9.905 781,904 -0.13(-1.27%)
Feb 27, 2008 9.949 10.14 9.949 10.03 830,639 -0.01(-0.12%)
Feb 26, 2008 10.08 10.20 10.04 10.04 1,558,052 -0.11(-1.07%)
Feb 25, 2008 10.07 10.20 10.04 10.15 959,839 +0.13(+1.27%)
Feb 22, 2008 10.01 10.04 9.821 10.03 1,015,077 +0.01(+0.08%)
Feb 21, 2008 10.30 10.33 9.980 10.02 939,531 -0.23(-2.24%)
Feb 20, 2008 10.16 10.28 10.08 10.25 971,334 -0.00(-0.04%)
Feb 19, 2008 10.35 10.38 10.16 10.25 920,085 +0.04(+0.35%)
Feb 18, 2008 10.23 10.26 10.13 10.22 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.26 10.13 10.22 548,890 -0.04(-0.39%)
Feb 14, 2008 10.44 10.48 10.24 10.26 1,130,339 -0.15(-1.48%)
Feb 13, 2008 10.22 10.44 10.20 10.41 1,344,924 +0.33(+3.29%)
Feb 12, 2008 10.16 10.17 10.00 10.08 1,058,026 -0.05(-0.45%)
Feb 11, 2008 10.11 10.16 9.961 10.12 884,642 -0.02(-0.16%)
Feb 08, 2008 10.24 10.24 10.06 10.14 1,552,314 -0.11(-1.04%)
Feb 07, 2008 10.04 10.36 10.04 10.25 2,214,622 +0.18(+1.74%)
Feb 06, 2008 9.876 10.27 9.876 10.07 1,652,460 +0.20(+2.07%)
Feb 05, 2008 10.19 10.19 9.800 9.867 1,226,716 -0.27(-2.68%)
Feb 04, 2008 9.953 10.18 9.844 10.14 1,327,001 +0.28(+2.79%)
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.