Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

44.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 29, 2004 8.696 8.702 8.543 8.585 431,924 -0.13(-1.51%)
Oct 28, 2004 8.761 8.773 8.623 8.717 271,030 -0.04(-0.50%)
Oct 27, 2004 8.625 8.761 8.619 8.761 362,970 +0.14(+1.65%)
Oct 26, 2004 8.556 8.621 8.514 8.619 425,220 +0.06(+0.73%)
Oct 25, 2004 8.466 8.593 8.466 8.556 470,711 +0.08(+0.91%)
Oct 22, 2004 8.604 8.664 8.479 8.479 485,556 -0.10(-1.22%)
Oct 21, 2004 8.591 8.708 8.573 8.583 449,163 +0.01(+0.15%)
Oct 20, 2004 8.537 8.612 8.487 8.570 292,578 +0.03(+0.39%)
Oct 19, 2004 8.541 8.652 8.520 8.537 316,042 -0.01(-0.15%)
Oct 18, 2004 8.606 8.687 8.531 8.550 367,758 -0.05(-0.63%)
Oct 15, 2004 8.485 8.704 8.479 8.604 375,899 +0.13(+1.48%)
Oct 14, 2004 8.589 8.600 8.479 8.479 322,746 -0.12(-1.41%)
Oct 13, 2004 8.792 8.792 8.508 8.600 294,015 -0.19(-2.16%)
Oct 12, 2004 8.729 8.823 8.717 8.790 296,888 +0.03(+0.31%)
Oct 11, 2004 8.687 8.763 8.667 8.763 240,862 +0.09(+0.99%)
Oct 08, 2004 8.675 8.725 8.669 8.677 218,835 +0.01(+0.10%)
Oct 07, 2004 8.823 8.844 8.669 8.669 315,084 -0.12(-1.40%)
Oct 06, 2004 8.792 8.794 8.752 8.792 271,988 +0.00(+0.00%)
Oct 05, 2004 8.850 8.867 8.792 8.792 183,400 -0.04(-0.47%)
Oct 04, 2004 8.817 8.873 8.806 8.834 423,784 +0.02(+0.26%)
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.