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

Newjersey Resources Corp (NY: NJR )

44.23 +0.26 (+0.59%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 29, 2005 9.120 9.120 8.901 9.053 504,825 -0.05(-0.60%)
Apr 28, 2005 9.241 9.241 9.038 9.107 663,361 -0.13(-1.45%)
Apr 27, 2005 9.155 9.291 9.080 9.241 384,127 +0.07(+0.80%)
Apr 26, 2005 9.210 9.266 9.109 9.168 402,327 -0.04(-0.39%)
Apr 25, 2005 9.182 9.266 9.145 9.203 399,453 +0.03(+0.34%)
Apr 22, 2005 9.195 9.237 9.130 9.172 715,568 -0.02(-0.25%)
Apr 21, 2005 9.103 9.245 9.082 9.195 427,712 +0.13(+1.47%)
Apr 20, 2005 9.118 9.122 9.040 9.061 503,867 -0.06(-0.69%)
Apr 19, 2005 9.061 9.132 9.030 9.124 343,894 +0.07(+0.81%)
Apr 18, 2005 8.959 9.095 8.936 9.051 349,641 +0.10(+1.10%)
Apr 15, 2005 9.036 9.082 8.953 8.953 539,310 -0.08(-0.90%)
Apr 14, 2005 9.103 9.155 9.001 9.034 496,204 -0.06(-0.67%)
Apr 13, 2005 9.199 9.214 9.045 9.095 535,958 -0.08(-0.91%)
Apr 12, 2005 9.049 9.197 8.957 9.178 322,341 +0.13(+1.43%)
Apr 11, 2005 9.093 9.116 9.040 9.049 252,412 -0.04(-0.48%)
Apr 08, 2005 9.226 9.272 9.082 9.093 316,114 -0.13(-1.43%)
Apr 07, 2005 9.134 9.243 9.093 9.224 251,454 +0.07(+0.73%)
Apr 06, 2005 9.218 9.306 9.151 9.157 416,217 -0.05(-0.50%)
Apr 05, 2005 9.195 9.249 9.180 9.203 526,857 +0.00(+0.00%)
Apr 04, 2005 9.176 9.232 9.068 9.203 541,226 +0.13(+1.45%)
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.