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

Newjersey Resources Corp (NY: NJR )

44.48 +0.79 (+1.81%)
Streaming Delayed Price Updated: 2:48 PM 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 28, 2006 9.222 9.381 9.205 9.245 613,409 -0.03(-0.32%)
Apr 27, 2006 9.201 9.356 9.168 9.274 651,239 +0.03(+0.34%)
Apr 26, 2006 9.289 9.356 9.230 9.243 559,778 -0.04(-0.47%)
Apr 25, 2006 9.324 9.324 9.157 9.287 722,109 -0.04(-0.40%)
Apr 24, 2006 9.354 9.358 9.251 9.324 566,482 -0.02(-0.25%)
Apr 21, 2006 9.502 9.512 9.283 9.347 545,412 +0.02(+0.25%)
Apr 20, 2006 9.303 9.385 9.268 9.324 499,921 -0.01(-0.11%)
Apr 19, 2006 9.345 9.377 9.308 9.335 1,032,405 -0.01(-0.11%)
Apr 18, 2006 9.224 9.387 9.224 9.345 850,441 +0.12(+1.31%)
Apr 17, 2006 9.210 9.251 9.126 9.224 743,657 -0.02(-0.18%)
Apr 13, 2006 9.337 9.306 9.216 9.241 438,149 -0.10(-1.03%)
Apr 12, 2006 9.281 9.366 9.251 9.337 492,739 +0.03(+0.36%)
Apr 11, 2006 9.408 9.423 9.276 9.303 500,400 -0.09(-0.91%)
Apr 10, 2006 9.443 9.487 9.354 9.389 1,259,860 -0.05(-0.55%)
Apr 07, 2006 9.644 9.696 9.410 9.441 892,580 -0.20(-2.10%)
Apr 06, 2006 9.590 9.671 9.535 9.644 652,196 +0.03(+0.35%)
Apr 05, 2006 9.523 9.646 9.443 9.610 806,866 +0.09(+0.99%)
Apr 04, 2006 9.439 9.550 9.397 9.517 1,536,158 +0.04(+0.42%)
Apr 03, 2006 9.481 9.510 9.456 9.477 1,025,222 +0.03(+0.29%)
Mar 31, 2006 9.395 9.464 9.372 9.450 472,627 +0.06(+0.65%)
Mar 30, 2006 9.435 9.435 9.314 9.389 512,850 -0.04(-0.40%)
Mar 29, 2006 9.358 9.439 9.343 9.427 563,609 +0.07(+0.76%)
Mar 28, 2006 9.308 9.462 9.262 9.356 1,113,810 +0.07(+0.72%)
Mar 27, 2006 9.293 9.295 9.251 9.289 466,881 -0.02(-0.18%)
Mar 24, 2006 9.247 9.314 9.199 9.306 323,704 +0.07(+0.72%)
Mar 23, 2006 9.210 9.255 9.128 9.239 416,601 +0.01(+0.11%)
Mar 22, 2006 9.251 9.283 9.166 9.228 749,404 -0.06(-0.67%)
Mar 21, 2006 9.377 9.450 9.287 9.291 952,437 -0.12(-1.24%)
Mar 20, 2006 9.283 9.408 9.272 9.408 1,192,821 +0.11(+1.21%)
Mar 17, 2006 9.268 9.299 9.199 9.295 1,202,398 +0.06(+0.61%)
Mar 16, 2006 9.189 9.245 9.159 9.239 541,103 +0.08(+0.87%)
Mar 15, 2006 9.136 9.174 9.036 9.159 877,257 +0.03(+0.37%)
Mar 14, 2006 8.938 9.149 8.932 9.126 934,719 +0.16(+1.84%)
Mar 13, 2006 9.084 9.159 8.953 8.961 697,209 -0.16(-1.81%)
Mar 10, 2006 9.095 9.174 9.022 9.126 251,397 +0.05(+0.53%)
Mar 09, 2006 9.080 9.122 9.036 9.078 559,778 -0.00(-0.02%)
Mar 08, 2006 9.017 9.182 8.917 9.080 479,810 +0.02(+0.18%)
Mar 07, 2006 9.136 9.136 9.007 9.063 471,669 -0.10(-1.07%)
Mar 06, 2006 9.049 9.274 9.049 9.161 563,130 -0.09(-0.93%)
Mar 03, 2006 9.272 9.314 9.191 9.247 450,121 -0.05(-0.49%)
Mar 02, 2006 9.329 9.329 9.189 9.293 407,982 -0.04(-0.38%)
Mar 01, 2006 9.418 9.418 9.314 9.329 580,847 -0.07(-0.73%)
Feb 28, 2006 9.527 9.527 9.347 9.397 579,890 -0.13(-1.36%)
Feb 27, 2006 9.466 9.598 9.464 9.527 419,474 +0.06(+0.64%)
Feb 24, 2006 9.397 9.477 9.345 9.466 377,814 +0.06(+0.64%)
Feb 23, 2006 9.460 9.491 9.391 9.406 497,048 -0.06(-0.68%)
Feb 22, 2006 9.397 9.475 9.383 9.471 772,388 +0.10(+1.02%)
Feb 21, 2006 9.272 9.379 9.272 9.374 858,103 +0.07(+0.79%)
Feb 17, 2006 9.356 9.356 9.122 9.301 831,766 -0.02(-0.20%)
Feb 16, 2006 9.195 9.354 9.189 9.320 1,134,880 +0.13(+1.39%)
Feb 15, 2006 9.168 9.243 9.126 9.193 980,210 +0.04(+0.46%)
Feb 14, 2006 9.118 9.184 9.026 9.151 1,396,812 +0.08(+0.83%)
Feb 13, 2006 9.103 9.103 8.978 9.076 897,848 -0.03(-0.30%)
Feb 10, 2006 9.105 9.164 9.036 9.103 992,182 -0.03(-0.32%)
Feb 09, 2006 9.297 9.314 9.116 9.132 952,437 -0.16(-1.75%)
Feb 08, 2006 9.312 9.366 9.270 9.295 675,660 -0.01(-0.09%)
Feb 07, 2006 9.408 9.439 9.301 9.303 992,661 -0.07(-0.78%)
Feb 06, 2006 9.203 9.479 9.203 9.377 1,011,815 +0.17(+1.88%)
Feb 03, 2006 9.291 9.337 9.174 9.203 407,503 -0.09(-0.94%)
Feb 02, 2006 9.377 9.423 9.199 9.291 569,355 -0.10(-1.02%)
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.