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

Newjersey Resources Corp (NY: NJR )

41.90 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:34 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, 2007 10.55 10.58 10.38 10.43 720,177 +0.01(+0.06%)
Nov 29, 2007 10.54 10.60 10.41 10.42 594,047 -0.16(-1.54%)
Nov 28, 2007 10.31 10.60 10.31 10.59 958,140 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,229 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,974 -0.17(-1.65%)
Nov 23, 2007 10.38 10.41 10.23 10.31 287,780 +0.01(+0.08%)
Nov 21, 2007 10.18 10.41 10.18 10.30 866,244 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.21 1,015,212 +0.10(+0.96%)
Nov 19, 2007 10.04 10.17 9.970 10.12 1,225,607 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.885 10.08 1,380,379 -0.04(-0.37%)
Nov 15, 2007 9.978 10.22 9.945 10.11 946,247 +0.24(+2.41%)
Nov 14, 2007 10.00 10.05 9.798 9.875 619,574 -0.05(-0.46%)
Nov 13, 2007 9.941 9.945 9.755 9.920 861,891 +0.05(+0.52%)
Nov 12, 2007 9.887 10.00 9.765 9.868 1,126,939 -0.03(-0.27%)
Nov 09, 2007 9.945 9.961 9.777 9.895 1,087,278 -0.15(-1.46%)
Nov 08, 2007 9.757 10.07 9.637 10.04 1,359,098 +0.35(+3.63%)
Nov 07, 2007 9.947 9.988 9.686 9.691 911,224 -0.36(-3.60%)
Nov 06, 2007 9.831 10.08 9.798 10.05 836,783 +0.22(+2.25%)
Nov 05, 2007 9.742 9.885 9.614 9.831 1,162,005 +0.05(+0.53%)
Nov 02, 2007 9.916 9.930 9.684 9.780 978,454 -0.04(-0.36%)
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.