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

Newjersey Resources Corp (NY: NJR )

44.51 +0.40 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2008 10.09 10.33 10.05 10.23 966,107 +0.16(+1.59%)
Jun 27, 2008 10.28 10.33 10.07 10.07 1,485,834 -0.22(-2.16%)
Jun 26, 2008 10.41 10.54 10.28 10.29 754,588 -0.21(-2.03%)
Jun 25, 2008 10.44 10.52 10.40 10.50 891,692 +0.11(+1.02%)
Jun 24, 2008 10.57 10.61 10.39 10.39 909,433 -0.23(-2.15%)
Jun 23, 2008 10.69 10.85 10.59 10.62 1,270,672 +0.05(+0.47%)
Jun 20, 2008 10.56 10.69 10.47 10.57 1,430,597 -0.01(-0.09%)
Jun 19, 2008 10.61 10.72 10.55 10.58 670,511 -0.04(-0.35%)
Jun 18, 2008 10.44 10.66 10.44 10.62 775,588 +0.14(+1.35%)
Jun 17, 2008 10.44 10.54 10.42 10.48 534,291 -0.02(-0.18%)
Jun 16, 2008 10.38 10.51 10.31 10.50 591,016 +0.08(+0.81%)
Jun 13, 2008 10.41 10.45 10.28 10.41 1,258,717 +0.10(+1.00%)
Jun 12, 2008 10.33 10.43 10.30 10.31 621,286 +0.03(+0.30%)
Jun 11, 2008 10.46 10.46 10.28 10.28 918,162 -0.23(-2.23%)
Jun 10, 2008 10.45 10.56 10.40 10.51 838,096 -0.00(-0.03%)
Jun 09, 2008 10.48 10.57 10.39 10.52 1,104,415 +0.04(+0.36%)
Jun 06, 2008 10.60 10.60 10.42 10.48 920,529 -0.17(-1.59%)
Jun 05, 2008 10.43 10.65 10.39 10.65 823,453 +0.23(+2.19%)
Jun 04, 2008 10.28 10.49 10.23 10.42 745,344 +0.12(+1.19%)
Jun 03, 2008 10.44 10.45 10.30 10.30 1,057,978 -0.10(-0.93%)
Jun 02, 2008 10.42 10.42 10.26 10.39 1,027,618 -0.04(-0.36%)
May 30, 2008 10.60 10.60 10.41 10.43 1,234,398 -0.18(-1.68%)
May 29, 2008 10.59 10.73 10.57 10.61 1,175,710 -0.04(-0.38%)
May 28, 2008 10.74 10.74 10.65 10.65 560,196 -0.07(-0.64%)
May 27, 2008 10.55 10.73 10.49 10.72 566,742 +0.20(+1.91%)
May 26, 2008 10.68 10.71 10.52 10.52 0 +0.00(+0.00%)
May 23, 2008 10.68 10.71 10.52 10.52 412,484 -0.23(-2.16%)
May 22, 2008 10.64 10.76 10.64 10.75 660,175 +0.13(+1.18%)
May 21, 2008 10.59 10.76 10.57 10.63 780,774 +0.07(+0.68%)
May 20, 2008 10.47 10.65 10.46 10.55 716,932 +0.03(+0.24%)
May 19, 2008 10.51 10.54 10.35 10.53 781,476 -0.01(-0.06%)
May 16, 2008 10.54 10.62 10.44 10.54 722,325 -0.02(-0.15%)
May 15, 2008 10.49 10.64 10.49 10.55 1,065,954 +0.04(+0.42%)
May 14, 2008 10.50 10.57 10.43 10.51 678,522 +0.02(+0.18%)
May 13, 2008 10.37 10.50 10.31 10.49 542,928 +0.10(+0.96%)
May 12, 2008 10.19 10.41 10.18 10.39 579,498 +0.16(+1.53%)
May 09, 2008 10.05 10.27 10.05 10.23 348,591 +0.09(+0.93%)
May 08, 2008 10.15 10.15 9.950 10.14 878,370 +0.01(+0.12%)
May 07, 2008 10.25 10.27 10.12 10.12 961,205 -0.15(-1.43%)
May 06, 2008 10.16 10.31 10.13 10.27 868,315 +0.03(+0.28%)
May 05, 2008 10.23 10.24 10.06 10.24 937,356 +0.01(+0.12%)
May 02, 2008 10.33 10.48 10.21 10.23 1,249,020 -0.01(-0.12%)
May 01, 2008 10.02 10.27 9.856 10.24 983,004 +0.27(+2.70%)
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%)
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.