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

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2004 9.046 9.149 8.973 8.994 553,796 -0.04(-0.46%)
Nov 29, 2004 8.996 9.211 8.983 9.035 588,620 +0.06(+0.67%)
Nov 26, 2004 9.046 9.046 8.973 8.975 98,183 -0.04(-0.44%)
Nov 24, 2004 8.921 9.023 8.882 9.014 508,331 +0.10(+1.16%)
Nov 23, 2004 8.731 8.911 8.721 8.911 343,402 +0.16(+1.82%)
Nov 22, 2004 8.713 8.804 8.713 8.752 650,529 +0.06(+0.69%)
Nov 19, 2004 8.828 8.828 8.692 8.692 390,317 -0.14(-1.55%)
Nov 18, 2004 8.851 8.864 8.740 8.828 290,682 -0.00(-0.05%)
Nov 17, 2004 8.857 8.899 8.771 8.833 527,678 +0.08(+0.92%)
Nov 16, 2004 8.748 8.791 8.717 8.752 497,207 -0.03(-0.31%)
Nov 15, 2004 8.808 8.810 8.704 8.779 402,409 -0.01(-0.09%)
Nov 12, 2004 8.756 8.822 8.653 8.787 363,232 +0.04(+0.47%)
Nov 11, 2004 8.740 8.746 8.642 8.746 321,153 +0.03(+0.31%)
Nov 10, 2004 8.632 8.802 8.603 8.719 274,721 +0.07(+0.84%)
Nov 09, 2004 8.591 8.715 8.591 8.646 236,028 +0.05(+0.53%)
Nov 08, 2004 8.756 8.756 8.601 8.601 236,512 -0.12(-1.42%)
Nov 05, 2004 8.849 8.849 8.653 8.725 347,271 -0.09(-1.01%)
Nov 04, 2004 8.704 8.843 8.609 8.814 340,983 +0.08(+0.90%)
Nov 03, 2004 8.556 8.752 8.556 8.735 335,663 +0.20(+2.35%)
Nov 02, 2004 8.580 8.653 8.510 8.535 348,722 -0.07(-0.84%)
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.