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, 2008 9.474 9.694 9.399 9.632 994,107 +0.16(+1.64%)
Mar 28, 2008 9.523 9.560 9.446 9.477 1,049,636 -0.03(-0.33%)
Mar 27, 2008 9.604 9.694 9.390 9.508 687,614 -0.06(-0.65%)
Mar 26, 2008 9.498 9.591 9.477 9.570 724,413 +0.01(+0.06%)
Mar 25, 2008 9.526 9.660 9.467 9.564 922,667 -0.02(-0.26%)
Mar 24, 2008 9.613 9.691 9.542 9.588 748,220 -0.01(-0.10%)
Mar 21, 2008 9.765 9.765 9.495 9.598 2,721,123 +0.00(+0.00%)
Mar 20, 2008 9.765 9.765 9.495 9.598 2,721,123 -0.07(-0.77%)
Mar 19, 2008 9.951 10.02 9.672 9.672 1,036,096 -0.20(-2.04%)
Mar 18, 2008 9.753 9.911 9.626 9.874 1,069,300 +0.27(+2.81%)
Mar 17, 2008 9.309 9.703 9.309 9.604 1,127,649 +0.01(+0.06%)
Mar 14, 2008 9.712 9.731 9.306 9.598 1,352,341 -0.06(-0.58%)
Mar 13, 2008 9.343 9.663 9.328 9.654 1,574,454 +0.22(+2.30%)
Mar 12, 2008 9.495 9.548 9.331 9.436 1,368,459 -0.02(-0.16%)
Mar 11, 2008 9.405 9.474 9.204 9.452 1,464,687 +0.20(+2.21%)
Mar 10, 2008 9.266 9.337 9.216 9.247 895,543 -0.00(-0.03%)
Mar 07, 2008 9.247 9.365 9.188 9.250 1,059,951 -0.07(-0.73%)
Mar 06, 2008 9.470 9.533 9.275 9.318 1,139,738 -0.22(-2.31%)
Mar 05, 2008 9.737 9.737 9.483 9.539 1,334,224 -0.16(-1.66%)
Mar 04, 2008 9.588 9.725 9.523 9.700 1,016,989 +0.05(+0.55%)
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.