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

Newjersey Resources Corp (NY: NJR )

43.41 -0.07 (-0.16%)
Streaming Delayed Price Updated: 11:19 AM 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, 2004 7.973 8.007 7.896 7.957 519,673 +0.03(+0.32%)
Apr 29, 2004 8.040 8.095 7.903 7.932 475,129 -0.10(-1.20%)
Apr 28, 2004 8.036 8.101 7.988 8.028 982,350 -0.01(-0.08%)
Apr 27, 2004 8.028 8.040 7.936 8.034 375,505 +0.02(+0.23%)
Apr 26, 2004 7.955 8.015 7.892 8.015 373,111 +0.04(+0.50%)
Apr 23, 2004 7.892 7.976 7.882 7.976 463,634 +0.00(+0.00%)
Apr 22, 2004 7.829 7.976 7.829 7.976 340,062 +0.16(+2.06%)
Apr 21, 2004 7.756 7.815 7.683 7.815 268,697 +0.07(+0.89%)
Apr 20, 2004 7.871 7.892 7.735 7.746 338,625 -0.10(-1.33%)
Apr 19, 2004 7.857 7.900 7.811 7.850 253,849 -0.01(-0.08%)
Apr 16, 2004 7.767 7.903 7.738 7.857 625,044 +0.11(+1.46%)
Apr 15, 2004 7.681 7.763 7.635 7.744 486,624 +0.06(+0.82%)
Apr 14, 2004 7.773 7.773 7.631 7.681 399,932 -0.08(-0.97%)
Apr 13, 2004 7.923 7.923 7.719 7.756 356,347 -0.15(-1.93%)
Apr 12, 2004 7.948 7.988 7.867 7.909 310,367 -0.01(-0.11%)
Apr 08, 2004 8.038 8.049 7.917 7.917 252,891 -0.08(-1.04%)
Apr 07, 2004 8.028 8.038 7.955 8.001 282,587 -0.02(-0.21%)
Apr 06, 2004 8.088 8.122 8.005 8.017 193,979 -0.07(-0.88%)
Apr 05, 2004 8.067 8.090 7.976 8.088 322,820 +0.05(+0.65%)
Apr 02, 2004 8.067 8.090 7.992 8.036 444,955 +0.00(+0.00%)
Apr 01, 2004 7.965 8.059 7.942 8.036 413,822 +0.14(+1.83%)
Mar 31, 2004 7.923 7.942 7.888 7.892 328,088 +0.00(+0.00%)
Mar 30, 2004 7.827 7.892 7.825 7.892 306,535 +0.06(+0.83%)
Mar 29, 2004 7.809 7.850 7.781 7.827 332,399 +0.06(+0.81%)
Mar 26, 2004 7.775 7.809 7.748 7.765 440,644 +0.01(+0.08%)
Mar 25, 2004 7.746 7.771 7.735 7.758 589,122 +0.04(+0.54%)
Mar 24, 2004 7.704 7.752 7.704 7.717 753,406 -0.03(-0.38%)
Mar 23, 2004 7.750 7.784 7.731 7.746 717,005 +0.02(+0.22%)
Mar 22, 2004 7.740 7.779 7.685 7.729 983,308 -0.01(-0.13%)
Mar 19, 2004 7.842 7.842 7.727 7.740 580,980 -0.08(-1.04%)
Mar 18, 2004 7.794 7.894 7.769 7.821 301,266 +0.01(+0.08%)
Mar 17, 2004 7.840 7.877 7.811 7.815 501,472 +0.00(+0.03%)
Mar 16, 2004 7.819 7.863 7.769 7.813 472,735 +0.01(+0.11%)
Mar 15, 2004 7.913 7.913 7.781 7.804 563,737 -0.08(-0.98%)
Mar 12, 2004 7.825 7.951 7.809 7.882 411,906 +0.04(+0.45%)
Mar 11, 2004 7.913 8.057 7.846 7.846 362,573 -0.11(-1.39%)
Mar 10, 2004 8.028 8.105 7.957 7.957 345,810 -0.05(-0.63%)
Mar 09, 2004 8.080 8.099 8.007 8.007 279,713 -0.06(-0.80%)
Mar 08, 2004 8.111 8.153 8.070 8.072 390,353 -0.02(-0.23%)
Mar 05, 2004 8.090 8.145 8.051 8.090 276,360 +0.02(+0.23%)
Mar 04, 2004 8.134 8.134 8.065 8.072 238,043 -0.04(-0.51%)
Mar 03, 2004 8.136 8.141 8.049 8.113 234,212 -0.00(-0.03%)
Mar 02, 2004 8.143 8.184 8.105 8.115 331,920 -0.02(-0.21%)
Mar 01, 2004 8.143 8.184 8.122 8.132 530,210 +0.01(+0.13%)
Feb 27, 2004 8.086 8.180 8.047 8.122 941,159 +0.03(+0.41%)
Feb 26, 2004 8.059 8.101 8.022 8.088 569,006 +0.06(+0.75%)
Feb 25, 2004 8.107 8.138 8.019 8.028 426,754 -0.05(-0.65%)
Feb 24, 2004 8.032 8.145 8.017 8.080 658,572 +0.07(+0.86%)
Feb 23, 2004 8.095 8.130 7.971 8.011 451,181 -0.07(-0.90%)
Feb 20, 2004 8.143 8.155 8.057 8.084 359,700 -0.04(-0.46%)
Feb 19, 2004 8.278 8.326 8.115 8.122 602,054 -0.11(-1.39%)
Feb 18, 2004 8.289 8.333 8.230 8.237 248,581 -0.03(-0.38%)
Feb 17, 2004 8.143 8.287 8.143 8.268 223,196 +0.17(+2.06%)
Feb 13, 2004 8.243 8.257 8.101 8.101 335,273 -0.15(-1.77%)
Feb 12, 2004 8.351 8.351 8.234 8.247 184,879 -0.10(-1.25%)
Feb 11, 2004 8.349 8.351 8.293 8.351 196,374 +0.02(+0.25%)
Feb 10, 2004 8.251 8.331 8.239 8.331 385,085 +0.08(+0.99%)
Feb 09, 2004 8.287 8.331 8.249 8.249 329,046 -0.02(-0.20%)
Feb 06, 2004 8.038 8.274 8.030 8.266 949,780 +0.37(+4.74%)
Feb 05, 2004 7.917 7.971 7.857 7.892 339,583 +0.01(+0.08%)
Feb 04, 2004 8.080 8.080 7.886 7.886 324,735 -0.22(-2.70%)
Feb 03, 2004 8.101 8.151 8.067 8.105 125,966 +0.01(+0.13%)
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.