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 (%)
Nov 30, 2005 8.900 8.955 8.825 8.877 610,536 -0.04(-0.44%)
Nov 29, 2005 8.836 8.957 8.821 8.917 659,379 +0.12(+1.40%)
Nov 28, 2005 8.863 8.863 8.750 8.794 509,020 -0.04(-0.50%)
Nov 25, 2005 8.792 8.842 8.752 8.838 116,839 +0.05(+0.55%)
Nov 23, 2005 8.752 8.829 8.750 8.790 304,071 +0.02(+0.19%)
Nov 22, 2005 8.731 8.804 8.667 8.773 518,118 +0.04(+0.48%)
Nov 21, 2005 8.752 8.779 8.698 8.731 534,878 -0.03(-0.31%)
Nov 18, 2005 8.771 8.813 8.677 8.758 584,199 +0.00(+0.02%)
Nov 17, 2005 8.727 8.802 8.690 8.756 695,293 +0.03(+0.38%)
Nov 16, 2005 8.765 8.786 8.667 8.723 634,000 -0.06(-0.69%)
Nov 15, 2005 8.884 8.911 8.752 8.784 958,662 -0.11(-1.20%)
Nov 14, 2005 9.013 9.013 8.832 8.890 661,774 -0.12(-1.37%)
Nov 11, 2005 8.951 9.047 8.871 9.013 631,127 +0.03(+0.37%)
Nov 10, 2005 8.813 9.001 8.664 8.980 887,792 +0.13(+1.42%)
Nov 09, 2005 8.769 8.930 8.758 8.854 385,476 +0.09(+0.98%)
Nov 08, 2005 8.719 8.806 8.639 8.769 597,607 +0.01(+0.07%)
Nov 07, 2005 8.788 8.850 8.687 8.763 566,003 -0.02(-0.26%)
Nov 04, 2005 8.834 8.875 8.727 8.786 520,512 -0.03(-0.28%)
Nov 03, 2005 8.865 8.938 8.771 8.811 1,084,600 -0.04(-0.50%)
Nov 02, 2005 8.834 8.875 8.731 8.854 987,393 +0.03(+0.35%)
Nov 01, 2005 8.982 8.982 8.779 8.823 751,798 -0.19(-2.11%)
Oct 31, 2005 8.917 9.084 8.905 9.013 713,968 +0.11(+1.20%)
Oct 28, 2005 8.708 8.982 8.706 8.907 751,798 +0.19(+2.23%)
Oct 27, 2005 8.792 8.834 8.656 8.713 599,044 -0.09(-1.02%)
Oct 26, 2005 8.865 8.946 8.761 8.802 476,936 -0.06(-0.71%)
Oct 25, 2005 8.834 8.888 8.725 8.865 701,039 -0.00(-0.02%)
Oct 24, 2005 8.717 8.886 8.717 8.867 517,639 +0.17(+1.97%)
Oct 21, 2005 8.708 8.823 8.658 8.696 519,076 -0.01(-0.12%)
Oct 20, 2005 8.802 8.823 8.612 8.706 853,314 -0.10(-1.09%)
Oct 19, 2005 8.675 8.838 8.496 8.802 1,212,933 +0.13(+1.47%)
Oct 18, 2005 8.850 8.873 8.675 8.675 690,026 -0.18(-1.98%)
Oct 17, 2005 8.840 8.875 8.721 8.850 509,020 -0.01(-0.12%)
Oct 14, 2005 8.848 8.875 8.704 8.861 418,038 +0.05(+0.62%)
Oct 13, 2005 8.948 8.953 8.646 8.806 894,496 -0.08(-0.85%)
Oct 12, 2005 9.057 9.132 8.827 8.882 1,050,123 -0.18(-1.94%)
Oct 11, 2005 9.099 9.205 9.055 9.057 1,011,336 -0.03(-0.32%)
Oct 10, 2005 9.178 9.214 9.045 9.086 504,710 -0.10(-1.11%)
Oct 07, 2005 9.105 9.270 9.105 9.189 386,433 +0.14(+1.50%)
Oct 06, 2005 9.111 9.264 8.932 9.053 818,837 -0.07(-0.76%)
Oct 05, 2005 9.496 9.516 9.120 9.122 987,872 -0.37(-3.94%)
Oct 04, 2005 9.738 9.794 9.496 9.496 532,005 -0.24(-2.42%)
Oct 03, 2005 9.638 9.805 9.633 9.732 465,444 +0.13(+1.35%)
Sep 30, 2005 9.694 9.704 9.501 9.602 383,560 -0.09(-0.91%)
Sep 29, 2005 9.546 9.690 9.435 9.690 244,693 +0.14(+1.51%)
Sep 28, 2005 9.546 9.558 9.473 9.546 510,456 +0.03(+0.35%)
Sep 27, 2005 9.496 9.646 9.420 9.512 537,272 +0.03(+0.33%)
Sep 26, 2005 9.450 9.506 9.429 9.481 436,234 +0.06(+0.60%)
Sep 23, 2005 9.425 9.462 9.377 9.425 292,578 -0.01(-0.07%)
Sep 22, 2005 9.377 9.477 9.352 9.431 461,134 -0.04(-0.46%)
Sep 21, 2005 9.696 9.696 9.473 9.475 490,344 -0.22(-2.28%)
Sep 20, 2005 9.742 9.786 9.669 9.696 485,077 -0.03(-0.26%)
Sep 19, 2005 9.767 9.794 9.713 9.721 465,923 -0.05(-0.47%)
Sep 16, 2005 9.725 9.767 9.648 9.767 1,125,303 +0.09(+0.93%)
Sep 15, 2005 9.577 9.702 9.575 9.677 481,725 +0.10(+1.07%)
Sep 14, 2005 9.521 9.594 9.521 9.575 459,219 +0.05(+0.55%)
Sep 13, 2005 9.755 9.755 9.425 9.523 999,364 -0.30(-3.10%)
Sep 12, 2005 9.857 9.857 9.736 9.828 449,642 -0.03(-0.30%)
Sep 09, 2005 9.752 9.859 9.732 9.857 278,213 +0.10(+1.07%)
Sep 08, 2005 9.750 9.788 9.700 9.752 403,193 -0.03(-0.26%)
Sep 07, 2005 9.744 9.782 9.661 9.778 421,868 +0.03(+0.26%)
Sep 06, 2005 9.746 9.846 9.713 9.752 462,571 +0.01(+0.11%)
Sep 02, 2005 9.813 9.846 9.732 9.742 200,160 -0.07(-0.72%)
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.