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

Newjersey Resources Corp (NY: NJR )

44.00 +0.31 (+0.71%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 1, 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 (%)
Apr 30, 2008 10.32 10.32 9.908 9.977 674,939 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,792 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,680 -0.14(-1.33%)
Apr 25, 2008 10.34 10.38 10.30 10.35 592,215 +0.08(+0.76%)
Apr 24, 2008 10.25 10.40 10.12 10.27 543,590 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,897 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.958 10.07 479,178 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,799 -0.09(-0.91%)
Apr 18, 2008 10.34 10.37 10.25 10.33 468,911 +0.08(+0.73%)
Apr 17, 2008 10.35 10.40 10.24 10.26 317,428 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.14 10.40 640,091 +0.31(+3.07%)
Apr 15, 2008 9.924 10.15 9.899 10.09 966,059 +0.21(+2.16%)
Apr 14, 2008 9.742 9.902 9.695 9.877 913,066 +0.13(+1.28%)
Apr 11, 2008 9.839 9.908 9.739 9.751 631,903 -0.17(-1.71%)
Apr 10, 2008 9.845 9.980 9.792 9.921 574,562 +0.06(+0.57%)
Apr 09, 2008 9.933 9.968 9.858 9.864 1,282,012 -0.03(-0.32%)
Apr 08, 2008 9.764 9.917 9.745 9.896 427,774 +0.05(+0.54%)
Apr 07, 2008 9.711 9.899 9.711 9.842 562,172 +0.12(+1.26%)
Apr 04, 2008 9.930 9.958 9.714 9.720 981,328 -0.18(-1.87%)
Apr 03, 2008 10.06 10.15 9.877 9.905 879,811 -0.25(-2.50%)
Apr 02, 2008 9.974 10.21 9.930 10.16 1,099,125 +0.17(+1.66%)
Apr 01, 2008 9.739 9.993 9.733 9.993 1,494,999 +0.27(+2.74%)
Mar 31, 2008 9.567 9.789 9.491 9.726 984,440 +0.16(+1.64%)
Mar 28, 2008 9.617 9.654 9.538 9.570 1,039,428 -0.03(-0.33%)
Mar 27, 2008 9.698 9.789 9.482 9.601 680,928 -0.06(-0.65%)
Mar 26, 2008 9.592 9.686 9.570 9.664 717,368 +0.01(+0.06%)
Mar 25, 2008 9.620 9.755 9.560 9.657 913,695 -0.03(-0.26%)
Mar 24, 2008 9.708 9.786 9.636 9.683 740,944 -0.01(-0.10%)
Mar 21, 2008 9.861 9.861 9.589 9.692 2,694,662 +0.00(+0.00%)
Mar 20, 2008 9.861 9.861 9.589 9.692 2,694,662 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.767 9.767 1,026,021 -0.20(-2.04%)
Mar 18, 2008 9.849 10.01 9.720 9.971 1,058,902 +0.27(+2.81%)
Mar 17, 2008 9.401 9.798 9.401 9.698 1,116,683 +0.01(+0.06%)
Mar 14, 2008 9.808 9.827 9.397 9.692 1,339,190 -0.06(-0.58%)
Mar 13, 2008 9.435 9.758 9.419 9.748 1,559,143 +0.22(+2.30%)
Mar 12, 2008 9.589 9.642 9.423 9.529 1,355,152 -0.02(-0.16%)
Mar 11, 2008 9.498 9.567 9.294 9.545 1,450,443 +0.21(+2.21%)
Mar 10, 2008 9.357 9.429 9.307 9.338 886,834 -0.00(-0.03%)
Mar 07, 2008 9.338 9.457 9.278 9.341 1,049,644 -0.07(-0.73%)
Mar 06, 2008 9.563 9.626 9.366 9.410 1,128,655 -0.22(-2.31%)
Mar 05, 2008 9.833 9.833 9.576 9.632 1,321,249 -0.16(-1.66%)
Mar 04, 2008 9.683 9.820 9.617 9.795 1,007,100 +0.05(+0.55%)
Mar 03, 2008 9.644 9.786 9.590 9.742 2,973,673 +0.13(+1.39%)
Feb 29, 2008 9.819 9.836 9.581 9.608 862,944 -0.30(-3.01%)
Feb 28, 2008 9.974 10.02 9.867 9.907 781,726 -0.13(-1.27%)
Feb 27, 2008 9.951 10.14 9.951 10.03 830,449 -0.01(-0.12%)
Feb 26, 2008 10.09 10.20 10.05 10.05 1,557,697 -0.11(-1.07%)
Feb 25, 2008 10.07 10.20 10.05 10.16 959,620 +0.13(+1.27%)
Feb 22, 2008 10.02 10.04 9.823 10.03 1,014,846 +0.01(+0.08%)
Feb 21, 2008 10.30 10.33 9.982 10.02 939,316 -0.23(-2.24%)
Feb 20, 2008 10.16 10.29 10.08 10.25 971,112 -0.00(-0.04%)
Feb 19, 2008 10.35 10.39 10.17 10.25 919,875 +0.04(+0.35%)
Feb 18, 2008 10.23 10.26 10.13 10.22 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.26 10.13 10.22 548,764 -0.04(-0.39%)
Feb 14, 2008 10.44 10.49 10.24 10.26 1,130,082 -0.15(-1.48%)
Feb 13, 2008 10.22 10.44 10.20 10.41 1,344,617 +0.33(+3.29%)
Feb 12, 2008 10.16 10.17 10.01 10.08 1,057,784 -0.05(-0.45%)
Feb 11, 2008 10.11 10.16 9.963 10.13 884,440 -0.02(-0.16%)
Feb 08, 2008 10.25 10.25 10.07 10.14 1,551,960 -0.11(-1.04%)
Feb 07, 2008 10.04 10.36 10.04 10.25 2,214,117 +0.18(+1.74%)
Feb 06, 2008 9.878 10.27 9.878 10.07 1,652,083 +0.20(+2.07%)
Feb 05, 2008 10.19 10.19 9.803 9.869 1,226,436 -0.27(-2.68%)
Feb 04, 2008 9.955 10.18 9.846 10.14 1,326,698 +0.28(+2.79%)
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.