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

Newjersey Resources Corp (NY: NJR )

44.59 +0.57 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 8.898 8.953 8.823 8.875 610,676 -0.04(-0.44%)
Nov 29, 2005 8.834 8.955 8.819 8.915 659,530 +0.12(+1.40%)
Nov 28, 2005 8.861 8.861 8.748 8.792 509,136 -0.04(-0.50%)
Nov 25, 2005 8.790 8.840 8.750 8.836 116,866 +0.05(+0.55%)
Nov 23, 2005 8.750 8.827 8.748 8.788 304,140 +0.02(+0.19%)
Nov 22, 2005 8.729 8.802 8.665 8.771 518,236 +0.04(+0.48%)
Nov 21, 2005 8.750 8.777 8.696 8.729 535,000 -0.03(-0.31%)
Nov 18, 2005 8.769 8.811 8.675 8.756 584,333 +0.00(+0.02%)
Nov 17, 2005 8.725 8.800 8.688 8.754 695,452 +0.03(+0.38%)
Nov 16, 2005 8.763 8.784 8.665 8.721 634,145 -0.06(-0.69%)
Nov 15, 2005 8.882 8.909 8.750 8.781 958,881 -0.11(-1.20%)
Nov 14, 2005 9.011 9.011 8.830 8.888 661,924 -0.12(-1.37%)
Nov 11, 2005 8.949 9.045 8.869 9.011 631,271 +0.03(+0.37%)
Nov 10, 2005 8.811 8.999 8.662 8.978 887,994 +0.13(+1.42%)
Nov 09, 2005 8.767 8.928 8.756 8.852 385,564 +0.09(+0.98%)
Nov 08, 2005 8.717 8.804 8.637 8.767 597,744 +0.01(+0.07%)
Nov 07, 2005 8.786 8.848 8.685 8.761 566,132 -0.02(-0.26%)
Nov 04, 2005 8.832 8.873 8.725 8.784 520,631 -0.03(-0.28%)
Nov 03, 2005 8.863 8.936 8.769 8.809 1,084,848 -0.04(-0.50%)
Nov 02, 2005 8.832 8.873 8.729 8.852 987,618 +0.03(+0.35%)
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.