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: 2:33 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 (%)
Jun 30, 2006 9.892 9.892 9.715 9.767 1,148,070 -0.08(-0.78%)
Jun 29, 2006 9.656 9.844 9.646 9.844 980,434 +0.23(+2.43%)
Jun 28, 2006 9.521 9.625 9.519 9.610 785,975 +0.11(+1.16%)
Jun 27, 2006 9.585 9.600 9.491 9.500 690,183 -0.07(-0.70%)
Jun 26, 2006 9.416 9.604 9.416 9.567 885,121 +0.18(+1.96%)
Jun 23, 2006 9.385 9.452 9.333 9.383 613,549 -0.01(-0.16%)
Jun 22, 2006 9.339 9.427 9.270 9.397 1,022,104 +0.03(+0.31%)
Jun 21, 2006 9.224 9.450 9.224 9.368 1,017,314 +0.12(+1.29%)
Jun 20, 2006 9.318 9.412 9.216 9.249 946,428 -0.05(-0.49%)
Jun 19, 2006 9.445 9.452 9.212 9.295 677,730 -0.11(-1.15%)
Jun 16, 2006 9.473 9.537 9.385 9.404 2,447,493 -0.07(-0.71%)
Jun 15, 2006 9.333 9.512 9.331 9.470 866,920 +0.18(+1.93%)
Jun 14, 2006 9.218 9.312 9.176 9.291 988,097 +0.06(+0.70%)
Jun 13, 2006 9.280 9.395 9.224 9.226 1,503,460 -0.13(-1.34%)
Jun 12, 2006 9.425 9.433 9.333 9.351 1,466,580 -0.07(-0.78%)
Jun 09, 2006 9.420 9.454 9.364 9.425 1,080,537 +0.01(+0.07%)
Jun 08, 2006 9.308 9.483 9.247 9.418 614,028 +0.07(+0.76%)
Jun 07, 2006 9.362 9.416 9.283 9.347 540,268 +0.01(+0.07%)
Jun 06, 2006 9.360 9.437 9.205 9.341 759,633 -0.02(-0.20%)
Jun 05, 2006 9.489 9.489 9.354 9.360 985,224 -0.17(-1.80%)
Jun 02, 2006 9.498 9.546 9.406 9.531 519,194 +0.03(+0.35%)
Jun 01, 2006 9.385 9.500 9.368 9.498 713,652 +0.12(+1.27%)
May 31, 2006 9.197 9.418 9.197 9.379 891,826 +0.22(+2.42%)
May 30, 2006 9.287 9.546 9.151 9.157 485,667 -0.12(-1.33%)
May 26, 2006 9.260 9.320 9.241 9.280 313,719 +0.01(+0.09%)
May 25, 2006 9.207 9.291 9.170 9.272 376,463 +0.12(+1.28%)
May 24, 2006 9.103 9.203 8.946 9.155 976,123 +0.04(+0.46%)
May 23, 2006 9.224 9.243 9.103 9.113 904,758 -0.06(-0.64%)
May 22, 2006 9.218 9.280 9.107 9.172 1,315,228 +0.00(+0.05%)
May 19, 2006 9.109 9.218 9.070 9.168 690,662 +0.06(+0.62%)
May 18, 2006 9.174 9.235 9.107 9.111 510,094 -0.08(-0.82%)
May 17, 2006 9.124 9.258 9.124 9.187 1,354,024 +0.02(+0.23%)
May 16, 2006 9.193 9.222 9.143 9.166 412,385 -0.03(-0.30%)
May 15, 2006 9.143 9.247 9.091 9.193 1,129,870 +0.02(+0.20%)
May 12, 2006 9.270 9.322 9.157 9.174 817,587 -0.13(-1.44%)
May 11, 2006 9.454 9.458 9.301 9.308 669,588 -0.18(-1.85%)
May 10, 2006 9.448 9.541 9.443 9.483 417,654 +0.03(+0.26%)
May 09, 2006 9.477 9.500 9.427 9.458 596,307 -0.02(-0.22%)
May 08, 2006 9.399 9.493 9.360 9.479 800,823 +0.08(+0.84%)
May 05, 2006 9.391 9.498 9.362 9.399 537,873 +0.05(+0.51%)
May 04, 2006 9.374 9.402 9.318 9.351 548,411 -0.01(-0.16%)
May 03, 2006 9.291 9.422 9.289 9.366 901,884 +0.03(+0.36%)
May 02, 2006 9.310 9.362 9.249 9.333 1,035,993 +0.02(+0.25%)
May 01, 2006 9.280 9.381 9.268 9.310 729,937 +0.07(+0.72%)
Apr 28, 2006 9.220 9.379 9.203 9.243 613,549 -0.03(-0.32%)
Apr 27, 2006 9.199 9.354 9.166 9.272 651,387 +0.03(+0.34%)
Apr 26, 2006 9.287 9.354 9.228 9.241 559,906 -0.04(-0.47%)
Apr 25, 2006 9.322 9.322 9.155 9.285 722,274 -0.04(-0.40%)
Apr 24, 2006 9.351 9.356 9.249 9.322 566,611 -0.02(-0.25%)
Apr 21, 2006 9.500 9.510 9.280 9.345 545,537 +0.02(+0.25%)
Apr 20, 2006 9.301 9.383 9.266 9.322 500,035 -0.01(-0.11%)
Apr 19, 2006 9.343 9.374 9.306 9.333 1,032,641 -0.01(-0.11%)
Apr 18, 2006 9.222 9.385 9.222 9.343 850,635 +0.12(+1.31%)
Apr 17, 2006 9.207 9.249 9.124 9.222 743,827 -0.02(-0.18%)
Apr 13, 2006 9.335 9.303 9.214 9.239 438,249 -0.10(-1.03%)
Apr 12, 2006 9.278 9.364 9.249 9.335 492,851 +0.03(+0.36%)
Apr 11, 2006 9.406 9.420 9.274 9.301 500,514 -0.09(-0.91%)
Apr 10, 2006 9.441 9.485 9.351 9.387 1,260,147 -0.05(-0.55%)
Apr 07, 2006 9.642 9.694 9.408 9.439 892,784 -0.20(-2.10%)
Apr 06, 2006 9.587 9.669 9.533 9.642 652,345 +0.03(+0.35%)
Apr 05, 2006 9.521 9.644 9.441 9.608 807,050 +0.09(+0.99%)
Apr 04, 2006 9.437 9.548 9.395 9.514 1,536,508 +0.04(+0.42%)
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.