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

Newjersey Resources Corp (NY: NJR )

44.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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, 2005 9.694 9.704 9.501 9.602 383,560 -0.09(-0.91%)
Sep 29, 2005 9.546 9.690 9.435 9.690 244,693 +0.14(+1.51%)
Sep 28, 2005 9.546 9.558 9.473 9.546 510,456 +0.03(+0.35%)
Sep 27, 2005 9.496 9.646 9.420 9.512 537,272 +0.03(+0.33%)
Sep 26, 2005 9.450 9.506 9.429 9.481 436,234 +0.06(+0.60%)
Sep 23, 2005 9.425 9.462 9.377 9.425 292,578 -0.01(-0.07%)
Sep 22, 2005 9.377 9.477 9.352 9.431 461,134 -0.04(-0.46%)
Sep 21, 2005 9.696 9.696 9.473 9.475 490,344 -0.22(-2.28%)
Sep 20, 2005 9.742 9.786 9.669 9.696 485,077 -0.03(-0.26%)
Sep 19, 2005 9.767 9.794 9.713 9.721 465,923 -0.05(-0.47%)
Sep 16, 2005 9.725 9.767 9.648 9.767 1,125,303 +0.09(+0.93%)
Sep 15, 2005 9.577 9.702 9.575 9.677 481,725 +0.10(+1.07%)
Sep 14, 2005 9.521 9.594 9.521 9.575 459,219 +0.05(+0.55%)
Sep 13, 2005 9.755 9.755 9.425 9.523 999,364 -0.30(-3.10%)
Sep 12, 2005 9.857 9.857 9.736 9.828 449,642 -0.03(-0.30%)
Sep 09, 2005 9.752 9.859 9.732 9.857 278,213 +0.10(+1.07%)
Sep 08, 2005 9.750 9.788 9.700 9.752 403,193 -0.03(-0.26%)
Sep 07, 2005 9.744 9.782 9.661 9.778 421,868 +0.03(+0.26%)
Sep 06, 2005 9.746 9.846 9.713 9.752 462,571 +0.01(+0.11%)
Sep 02, 2005 9.813 9.846 9.732 9.742 200,160 -0.07(-0.72%)
Sep 01, 2005 9.752 9.869 9.694 9.813 443,417 +0.00(+0.02%)
Aug 31, 2005 9.619 9.811 9.613 9.811 365,364 +0.19(+2.02%)
Aug 30, 2005 9.617 9.648 9.498 9.617 412,770 -0.04(-0.37%)
Aug 29, 2005 9.460 9.652 9.395 9.652 424,742 +0.19(+2.01%)
Aug 26, 2005 9.539 9.539 9.418 9.462 365,843 -0.08(-0.79%)
Aug 25, 2005 9.533 9.556 9.485 9.537 263,368 +0.00(+0.04%)
Aug 24, 2005 9.581 9.661 9.512 9.533 309,817 -0.04(-0.44%)
Aug 23, 2005 9.575 9.602 9.462 9.575 275,340 -0.00(-0.02%)
Aug 22, 2005 9.454 9.579 9.425 9.577 343,816 +0.12(+1.30%)
Aug 19, 2005 9.416 9.454 9.316 9.454 284,917 +0.04(+0.40%)
Aug 18, 2005 9.360 9.452 9.278 9.416 370,631 +0.05(+0.49%)
Aug 17, 2005 9.439 9.512 9.368 9.370 420,432 -0.09(-0.95%)
Aug 16, 2005 9.736 9.755 9.458 9.460 474,542 -0.30(-3.04%)
Aug 15, 2005 9.606 9.782 9.581 9.757 450,600 +0.15(+1.57%)
Aug 12, 2005 9.640 9.671 9.581 9.606 372,068 -0.05(-0.52%)
Aug 11, 2005 9.575 9.702 9.556 9.656 547,328 +0.08(+0.85%)
Aug 10, 2005 9.554 9.610 9.485 9.575 843,259 +0.04(+0.44%)
Aug 09, 2005 9.395 9.552 9.395 9.533 613,888 +0.15(+1.58%)
Aug 08, 2005 9.502 9.569 9.370 9.385 546,370 -0.10(-1.10%)
Aug 05, 2005 9.646 9.646 9.354 9.489 564,566 -0.15(-1.60%)
Aug 04, 2005 9.815 9.826 9.642 9.644 352,914 -0.19(-1.95%)
Aug 03, 2005 9.888 9.928 9.832 9.836 373,026 -0.05(-0.53%)
Aug 02, 2005 9.707 9.891 9.698 9.888 678,055 +0.20(+2.05%)
Aug 01, 2005 9.869 9.899 9.688 9.690 432,882 -0.18(-1.82%)
Jul 29, 2005 9.840 9.897 9.711 9.869 704,391 +0.02(+0.21%)
Jul 28, 2005 9.867 9.880 9.725 9.849 906,946 -0.08(-0.80%)
Jul 27, 2005 9.940 9.953 9.846 9.928 575,101 -0.01(-0.13%)
Jul 26, 2005 9.974 10.02 9.930 9.940 342,379 -0.03(-0.27%)
Jul 25, 2005 9.997 10.02 9.920 9.968 305,986 -0.03(-0.29%)
Jul 22, 2005 9.957 10.02 9.917 9.997 591,382 +0.06(+0.57%)
Jul 21, 2005 10.02 10.02 9.859 9.940 619,156 -0.08(-0.79%)
Jul 20, 2005 9.993 10.05 9.974 10.02 325,140 +0.01(+0.10%)
Jul 19, 2005 9.932 10.09 9.932 10.01 260,974 +0.06(+0.57%)
Jul 18, 2005 10.02 10.04 9.930 9.953 160,415 -0.09(-0.85%)
Jul 15, 2005 10.04 10.10 9.978 10.04 209,737 -0.00(-0.04%)
Jul 14, 2005 10.22 10.24 10.01 10.04 320,831 -0.14(-1.33%)
Jul 13, 2005 10.21 10.26 10.16 10.18 312,690 -0.02(-0.20%)
Jul 12, 2005 10.22 10.26 10.19 10.20 411,813 -0.03(-0.33%)
Jul 11, 2005 10.25 10.30 10.18 10.23 512,850 +0.00(+0.00%)
Jul 08, 2005 10.13 10.25 10.09 10.23 369,195 +0.11(+1.14%)
Jul 07, 2005 10.02 10.13 9.965 10.12 412,291 +0.07(+0.73%)
Jul 06, 2005 10.17 10.23 10.04 10.04 445,332 -0.13(-1.23%)
Jul 05, 2005 10.09 10.23 10.09 10.17 437,671 +0.08(+0.79%)
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.