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

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2004 7.848 7.867 7.813 7.817 331,234 +0.00(+0.00%)
Mar 30, 2004 7.753 7.817 7.751 7.817 309,475 +0.06(+0.83%)
Mar 29, 2004 7.734 7.776 7.707 7.753 335,586 +0.06(+0.81%)
Mar 26, 2004 7.701 7.734 7.674 7.691 444,870 +0.01(+0.08%)
Mar 25, 2004 7.672 7.697 7.662 7.685 594,772 +0.04(+0.54%)
Mar 24, 2004 7.631 7.679 7.631 7.643 760,631 -0.03(-0.38%)
Mar 23, 2004 7.676 7.710 7.658 7.672 723,881 +0.02(+0.22%)
Mar 22, 2004 7.666 7.705 7.612 7.656 992,737 -0.01(-0.13%)
Mar 19, 2004 7.767 7.767 7.654 7.666 586,551 -0.08(-1.04%)
Mar 18, 2004 7.720 7.819 7.695 7.747 304,155 +0.01(+0.08%)
Mar 17, 2004 7.765 7.803 7.736 7.741 506,281 +0.00(+0.03%)
Mar 16, 2004 7.745 7.788 7.695 7.739 477,268 +0.01(+0.11%)
Mar 15, 2004 7.838 7.838 7.707 7.730 569,143 -0.08(-0.98%)
Mar 12, 2004 7.751 7.875 7.734 7.807 415,857 +0.04(+0.45%)
Mar 11, 2004 7.838 7.980 7.772 7.772 366,050 -0.11(-1.39%)
Mar 10, 2004 7.952 8.028 7.881 7.881 349,126 -0.05(-0.63%)
Mar 09, 2004 8.003 8.022 7.931 7.931 282,395 -0.06(-0.80%)
Mar 08, 2004 8.034 8.076 7.993 7.995 394,097 -0.02(-0.23%)
Mar 05, 2004 8.014 8.067 7.974 8.014 279,011 +0.02(+0.23%)
Mar 04, 2004 8.057 8.057 7.989 7.995 240,326 -0.04(-0.51%)
Mar 03, 2004 8.059 8.063 7.972 8.036 236,458 -0.00(-0.03%)
Mar 02, 2004 8.065 8.107 8.028 8.038 335,103 -0.02(-0.21%)
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.