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: 3:58 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 (%)
Sep 30, 2004 8.667 8.698 8.545 8.560 456,096 -0.10(-1.12%)
Sep 29, 2004 8.438 8.671 8.436 8.657 430,945 +0.20(+2.35%)
Sep 28, 2004 8.477 8.506 8.421 8.458 361,781 +0.00(+0.02%)
Sep 27, 2004 8.353 8.498 8.347 8.456 285,362 +0.06(+0.74%)
Sep 24, 2004 8.487 8.496 8.369 8.394 460,932 -0.11(-1.34%)
Sep 23, 2004 8.556 8.566 8.489 8.508 304,225 -0.02(-0.27%)
Sep 22, 2004 8.694 8.694 8.531 8.531 374,840 -0.17(-2.00%)
Sep 21, 2004 8.669 8.711 8.636 8.704 187,178 +0.04(+0.43%)
Sep 20, 2004 8.680 8.688 8.591 8.667 241,348 -0.01(-0.07%)
Sep 17, 2004 8.756 8.756 8.634 8.673 414,500 -0.04(-0.45%)
Sep 16, 2004 8.551 8.713 8.551 8.713 256,342 +0.16(+1.91%)
Sep 15, 2004 8.661 8.661 8.549 8.549 261,179 -0.10(-1.17%)
Sep 14, 2004 8.704 8.713 8.634 8.651 400,474 -0.03(-0.38%)
Sep 13, 2004 8.657 8.742 8.636 8.684 706,634 -0.06(-0.71%)
Sep 10, 2004 8.715 8.746 8.669 8.746 229,257 +0.02(+0.26%)
Sep 09, 2004 8.609 8.746 8.609 8.723 401,441 +0.09(+1.08%)
Sep 08, 2004 8.632 8.682 8.580 8.630 353,075 -0.01(-0.14%)
Sep 07, 2004 8.549 8.663 8.539 8.642 246,185 +0.12(+1.43%)
Sep 03, 2004 8.591 8.634 8.483 8.520 168,315 -0.07(-0.79%)
Sep 02, 2004 8.514 8.597 8.506 8.589 257,793 +0.08(+0.97%)
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.