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

Newjersey Resources Corp (NY: NJR )

44.21 -0.27 (-0.61%)
Streaming Delayed Price Updated: 12:42 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 (%)
Aug 31, 2006 10.33 10.43 10.33 10.37 680,449 +0.05(+0.49%)
Aug 30, 2006 10.29 10.35 10.23 10.32 1,030,490 +0.03(+0.26%)
Aug 29, 2006 10.18 10.30 10.12 10.29 1,215,327 +0.14(+1.40%)
Aug 28, 2006 9.965 10.15 9.955 10.15 769,036 +0.19(+1.87%)
Aug 25, 2006 9.961 10.04 9.940 9.965 619,635 -0.01(-0.10%)
Aug 24, 2006 9.943 9.993 9.903 9.976 483,162 +0.01(+0.15%)
Aug 23, 2006 10.21 10.21 9.940 9.961 452,994 -0.25(-2.45%)
Aug 22, 2006 10.14 10.22 10.12 10.21 274,861 +0.06(+0.58%)
Aug 21, 2006 10.19 10.22 10.14 10.15 261,453 -0.06(-0.57%)
Aug 18, 2006 10.23 10.23 10.13 10.21 456,825 +0.02(+0.16%)
Aug 17, 2006 10.17 10.22 10.12 10.20 637,352 -0.01(-0.10%)
Aug 16, 2006 10.19 10.23 10.16 10.21 869,595 +0.05(+0.49%)
Aug 15, 2006 9.982 10.16 9.901 10.16 1,499,286 +0.17(+1.74%)
Aug 14, 2006 9.995 10.14 9.972 9.982 698,166 -0.01(-0.13%)
Aug 11, 2006 10.04 10.06 9.924 9.995 535,357 -0.09(-0.89%)
Aug 10, 2006 10.02 10.14 9.970 10.08 808,781 +0.01(+0.12%)
Aug 09, 2006 10.06 10.16 10.04 10.07 925,621 +0.04(+0.44%)
Aug 08, 2006 10.18 10.25 10.02 10.03 811,654 -0.14(-1.38%)
Aug 07, 2006 10.19 10.30 10.13 10.17 520,512 -0.11(-1.06%)
Aug 04, 2006 10.32 10.37 10.17 10.28 899,763 +0.04(+0.35%)
Aug 03, 2006 10.40 10.42 10.18 10.24 1,503,117 -0.21(-2.04%)
Aug 02, 2006 10.66 10.73 10.35 10.45 1,418,360 -0.20(-1.86%)
Aug 01, 2006 10.41 10.65 10.36 10.65 721,630 +0.23(+2.16%)
Jul 31, 2006 10.55 10.57 10.42 10.43 696,730 -0.15(-1.40%)
Jul 28, 2006 10.48 10.61 10.44 10.58 595,692 +0.13(+1.20%)
Jul 27, 2006 10.49 10.53 10.40 10.45 596,171 -0.00(-0.02%)
Jul 26, 2006 10.46 10.56 10.38 10.45 724,024 -0.00(-0.04%)
Jul 25, 2006 10.46 10.63 10.40 10.46 1,279,014 +0.01(+0.10%)
Jul 24, 2006 10.33 10.45 10.32 10.45 545,412 +0.15(+1.50%)
Jul 21, 2006 10.22 10.29 10.18 10.29 944,775 +0.07(+0.69%)
Jul 20, 2006 10.16 10.22 10.12 10.22 1,586,438 +0.09(+0.91%)
Jul 19, 2006 9.907 10.13 9.907 10.13 1,049,644 +0.24(+2.47%)
Jul 18, 2006 9.784 9.926 9.773 9.884 442,459 +0.13(+1.31%)
Jul 17, 2006 9.763 9.867 9.752 9.757 317,958 -0.02(-0.23%)
Jul 14, 2006 9.763 9.838 9.738 9.780 724,024 +0.02(+0.17%)
Jul 13, 2006 9.832 9.880 9.740 9.763 728,813 -0.07(-0.70%)
Jul 12, 2006 9.863 9.890 9.782 9.832 485,077 -0.05(-0.51%)
Jul 11, 2006 9.813 9.903 9.769 9.882 490,823 +0.05(+0.51%)
Jul 10, 2006 9.711 9.857 9.711 9.832 642,141 +0.12(+1.20%)
Jul 07, 2006 9.763 9.846 9.709 9.715 437,671 -0.08(-0.79%)
Jul 06, 2006 9.903 9.903 9.732 9.792 559,299 +0.08(+0.80%)
Jul 05, 2006 9.807 9.807 9.677 9.715 373,983 -0.09(-0.94%)
Jul 03, 2006 9.742 9.807 9.704 9.807 672,308 +0.04(+0.38%)
Jun 30, 2006 9.894 9.894 9.717 9.769 1,147,809 -0.08(-0.78%)
Jun 29, 2006 9.659 9.846 9.648 9.846 980,210 +0.23(+2.43%)
Jun 28, 2006 9.523 9.627 9.521 9.613 785,796 +0.11(+1.16%)
Jun 27, 2006 9.588 9.602 9.494 9.502 690,026 -0.07(-0.70%)
Jun 26, 2006 9.418 9.606 9.418 9.569 884,919 +0.18(+1.96%)
Jun 23, 2006 9.387 9.454 9.335 9.385 613,409 -0.01(-0.16%)
Jun 22, 2006 9.341 9.429 9.272 9.400 1,021,871 +0.03(+0.31%)
Jun 21, 2006 9.226 9.452 9.226 9.370 1,017,082 +0.12(+1.29%)
Jun 20, 2006 9.320 9.414 9.218 9.251 946,212 -0.05(-0.49%)
Jun 19, 2006 9.448 9.454 9.214 9.297 677,576 -0.11(-1.15%)
Jun 16, 2006 9.475 9.539 9.387 9.406 2,446,935 -0.07(-0.71%)
Jun 15, 2006 9.335 9.514 9.333 9.473 866,722 +0.18(+1.93%)
Jun 14, 2006 9.220 9.314 9.178 9.293 987,872 +0.06(+0.70%)
Jun 13, 2006 9.283 9.397 9.226 9.228 1,503,117 -0.13(-1.34%)
Jun 12, 2006 9.427 9.435 9.335 9.354 1,466,246 -0.07(-0.78%)
Jun 09, 2006 9.423 9.456 9.366 9.427 1,080,291 +0.01(+0.07%)
Jun 08, 2006 9.310 9.485 9.249 9.420 613,888 +0.07(+0.76%)
Jun 07, 2006 9.364 9.418 9.285 9.349 540,145 +0.01(+0.07%)
Jun 06, 2006 9.362 9.439 9.207 9.343 759,459 -0.02(-0.20%)
Jun 05, 2006 9.491 9.491 9.356 9.362 984,999 -0.17(-1.80%)
Jun 02, 2006 9.500 9.548 9.408 9.533 519,076 +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.