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

Newjersey Resources Corp (NY: NJR )

44.48 +0.36 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 8.447 8.539 8.443 8.531 392,658 +0.05(+0.62%)
Aug 30, 2004 8.541 8.541 8.447 8.479 304,550 -0.08(-0.90%)
Aug 27, 2004 8.458 8.556 8.437 8.556 214,525 +0.09(+1.06%)
Aug 26, 2004 8.520 8.525 8.428 8.466 264,326 -0.04(-0.52%)
Aug 25, 2004 8.418 8.516 8.376 8.510 365,364 +0.07(+0.84%)
Aug 24, 2004 8.332 8.439 8.270 8.439 459,698 +0.09(+1.03%)
Aug 23, 2004 8.395 8.401 8.257 8.353 691,941 -0.03(-0.40%)
Aug 20, 2004 8.395 8.410 8.366 8.387 331,365 +0.02(+0.22%)
Aug 19, 2004 8.489 8.502 8.360 8.368 865,765 -0.15(-1.74%)
Aug 18, 2004 8.324 8.522 8.320 8.516 350,998 +0.19(+2.23%)
Aug 17, 2004 8.458 8.458 8.326 8.330 553,553 -0.11(-1.26%)
Aug 16, 2004 8.353 8.468 8.353 8.437 329,929 +0.07(+0.87%)
Aug 13, 2004 8.374 8.406 8.297 8.364 324,183 +0.01(+0.13%)
Aug 12, 2004 8.458 8.458 8.353 8.353 248,045 -0.14(-1.60%)
Aug 11, 2004 8.374 8.512 8.295 8.489 423,305 +0.09(+1.02%)
Aug 10, 2004 8.303 8.418 8.291 8.403 267,678 +0.12(+1.46%)
Aug 09, 2004 8.309 8.341 8.272 8.282 402,714 -0.05(-0.58%)
Aug 06, 2004 8.395 8.435 8.328 8.330 371,589 -0.10(-1.16%)
Aug 05, 2004 8.458 8.470 8.368 8.428 553,553 -0.05(-0.54%)
Aug 04, 2004 8.445 8.529 8.378 8.474 566,961 +0.03(+0.40%)
Aug 03, 2004 8.385 8.462 8.385 8.441 609,579 -0.01(-0.12%)
Aug 02, 2004 8.468 8.499 8.410 8.451 378,293 -0.04(-0.44%)
Jul 30, 2004 8.456 8.529 8.414 8.489 644,056 +0.05(+0.57%)
Jul 29, 2004 8.466 8.479 8.420 8.441 718,757 -0.03(-0.30%)
Jul 28, 2004 8.472 8.506 8.403 8.466 535,835 -0.01(-0.07%)
Jul 27, 2004 8.514 8.518 8.437 8.472 550,680 -0.04(-0.47%)
Jul 26, 2004 8.583 8.596 8.510 8.512 392,658 -0.04(-0.49%)
Jul 23, 2004 8.562 8.629 8.543 8.554 323,225 -0.05(-0.61%)
Jul 22, 2004 8.723 8.763 8.593 8.606 424,263 -0.10(-1.20%)
Jul 21, 2004 8.767 8.854 8.708 8.710 491,781 -0.03(-0.36%)
Jul 20, 2004 8.683 8.763 8.652 8.742 297,846 +0.08(+0.87%)
Jul 19, 2004 8.677 8.731 8.656 8.667 389,307 +0.00(+0.00%)
Jul 16, 2004 8.656 8.710 8.604 8.667 364,406 +0.03(+0.36%)
Jul 15, 2004 8.646 8.681 8.593 8.635 240,862 +0.02(+0.19%)
Jul 14, 2004 8.583 8.667 8.570 8.619 203,033 +0.01(+0.10%)
Jul 13, 2004 8.646 8.673 8.596 8.610 224,102 -0.05(-0.60%)
Jul 12, 2004 8.669 8.717 8.625 8.662 472,627 -0.00(-0.05%)
Jul 09, 2004 8.562 8.677 8.548 8.667 457,304 +0.11(+1.32%)
Jul 08, 2004 8.583 8.625 8.541 8.554 622,986 -0.03(-0.34%)
Jul 07, 2004 8.652 8.696 8.581 8.583 917,960 -0.07(-0.80%)
Jul 06, 2004 8.625 8.713 8.625 8.652 549,243 -0.00(-0.05%)
Jul 02, 2004 8.648 8.677 8.629 8.656 659,379 +0.01(+0.14%)
Jul 01, 2004 8.667 8.667 8.608 8.644 790,106 -0.04(-0.46%)
Jun 30, 2004 8.581 8.771 8.581 8.683 1,735,839 +0.10(+1.17%)
Jun 29, 2004 8.541 8.639 8.531 8.583 688,589 +0.02(+0.24%)
Jun 28, 2004 8.520 8.598 8.447 8.562 1,919,719 +0.04(+0.49%)
Jun 25, 2004 8.280 8.520 8.230 8.520 1,640,548 +0.21(+2.56%)
Jun 24, 2004 8.280 8.347 8.257 8.307 432,882 +0.03(+0.33%)
Jun 23, 2004 8.259 8.284 8.215 8.280 527,695 +0.05(+0.63%)
Jun 22, 2004 8.270 8.291 8.197 8.228 499,921 -0.04(-0.50%)
Jun 21, 2004 8.270 8.357 8.197 8.270 516,202 +0.02(+0.25%)
Jun 18, 2004 8.186 8.301 8.176 8.249 704,391 +0.09(+1.05%)
Jun 17, 2004 8.193 8.247 8.134 8.163 334,238 -0.03(-0.36%)
Jun 16, 2004 8.170 8.264 8.147 8.193 687,153 +0.05(+0.59%)
Jun 15, 2004 8.082 8.176 8.082 8.144 359,139 +0.06(+0.78%)
Jun 14, 2004 8.082 8.134 8.061 8.082 506,146 -0.08(-1.02%)
Jun 10, 2004 8.096 8.176 8.096 8.165 420,911 +0.09(+1.16%)
Jun 09, 2004 8.172 8.207 8.071 8.071 317,000 -0.12(-1.48%)
Jun 08, 2004 8.203 8.222 8.176 8.193 223,624 -0.00(-0.03%)
Jun 07, 2004 8.142 8.203 8.113 8.195 403,672 +0.08(+1.00%)
Jun 04, 2004 8.096 8.157 8.042 8.113 351,956 +0.07(+0.86%)
Jun 03, 2004 8.134 8.165 8.044 8.044 334,717 -0.08(-0.98%)
Jun 02, 2004 8.207 8.228 8.113 8.124 291,142 -0.08(-0.94%)
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.