Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.14 -0.45 (-1.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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 (%)
Dec 30, 2005 8.663 8.700 8.582 8.661 412,566 -0.00(-0.02%)
Dec 29, 2005 8.742 8.777 8.663 8.663 609,901 -0.09(-0.99%)
Dec 28, 2005 8.694 8.766 8.663 8.750 405,311 +0.08(+0.98%)
Dec 27, 2005 8.839 8.857 8.653 8.665 409,664 -0.17(-1.87%)
Dec 23, 2005 8.849 8.901 8.808 8.830 427,076 -0.02(-0.21%)
Dec 22, 2005 8.872 8.907 8.808 8.849 370,487 -0.02(-0.26%)
Dec 21, 2005 8.905 8.975 8.808 8.872 468,671 -0.01(-0.14%)
Dec 20, 2005 8.878 8.967 8.874 8.884 413,533 -0.01(-0.16%)
Dec 19, 2005 9.027 9.029 8.890 8.899 562,986 -0.13(-1.40%)
Dec 16, 2005 9.136 9.139 9.025 9.025 1,480,498 -0.10(-1.09%)
Dec 15, 2005 9.126 9.126 8.994 9.124 337,114 -0.00(-0.02%)
Dec 14, 2005 9.060 9.165 9.060 9.126 444,004 +0.08(+0.91%)
Dec 13, 2005 8.981 9.064 8.965 9.043 515,586 +0.00(+0.02%)
Dec 12, 2005 9.190 9.199 8.977 9.041 598,777 -0.11(-1.15%)
Dec 09, 2005 9.201 9.211 9.116 9.147 275,205 -0.00(-0.05%)
Dec 08, 2005 9.066 9.217 9.035 9.151 710,503 +0.10(+1.07%)
Dec 07, 2005 9.035 9.095 8.994 9.054 685,836 +0.02(+0.21%)
Dec 06, 2005 8.911 9.091 8.911 9.035 891,394 +0.15(+1.70%)
Dec 05, 2005 8.911 8.938 8.779 8.884 653,431 -0.03(-0.30%)
Dec 02, 2005 8.932 8.932 8.828 8.911 463,351 +0.01(+0.09%)
Dec 01, 2005 8.808 8.942 8.808 8.903 583,783 +0.11(+1.29%)
Nov 30, 2005 8.812 8.866 8.737 8.789 616,672 -0.04(-0.45%)
Nov 29, 2005 8.748 8.868 8.733 8.828 666,006 +0.12(+1.40%)
Nov 28, 2005 8.775 8.775 8.663 8.706 514,135 -0.04(-0.50%)
Nov 25, 2005 8.704 8.754 8.665 8.750 118,014 +0.05(+0.55%)
Nov 23, 2005 8.665 8.742 8.663 8.702 307,127 +0.02(+0.19%)
Nov 22, 2005 8.644 8.717 8.580 8.686 523,325 +0.04(+0.48%)
Nov 21, 2005 8.665 8.692 8.611 8.644 540,253 -0.03(-0.31%)
Nov 18, 2005 8.684 8.725 8.591 8.671 590,071 +0.00(+0.02%)
Nov 17, 2005 8.640 8.715 8.603 8.669 702,281 +0.03(+0.38%)
Nov 16, 2005 8.677 8.698 8.580 8.636 640,372 -0.06(-0.69%)
Nov 15, 2005 8.795 8.822 8.665 8.696 968,297 -0.11(-1.20%)
Nov 14, 2005 8.924 8.924 8.744 8.802 668,425 -0.12(-1.37%)
Nov 11, 2005 8.862 8.957 8.783 8.924 637,470 +0.03(+0.37%)
Nov 10, 2005 8.725 8.911 8.578 8.890 896,714 +0.12(+1.42%)
Nov 09, 2005 8.682 8.841 8.671 8.766 389,350 +0.08(+0.98%)
Nov 08, 2005 8.632 8.719 8.553 8.682 603,613 +0.01(+0.07%)
Nov 07, 2005 8.700 8.762 8.601 8.675 571,692 -0.02(-0.26%)
Nov 04, 2005 8.746 8.787 8.640 8.698 525,743 -0.02(-0.28%)
Nov 03, 2005 8.777 8.849 8.684 8.723 1,095,501 -0.04(-0.50%)
Nov 02, 2005 8.746 8.787 8.644 8.766 997,317 +0.03(+0.35%)
Nov 01, 2005 8.893 8.893 8.692 8.735 759,354 -0.19(-2.11%)
Oct 31, 2005 8.828 8.994 8.816 8.924 721,144 +0.11(+1.20%)
Oct 28, 2005 8.622 8.893 8.620 8.818 759,354 +0.19(+2.23%)
Oct 27, 2005 8.704 8.746 8.570 8.626 605,064 -0.09(-1.02%)
Oct 26, 2005 8.777 8.857 8.673 8.715 481,730 -0.06(-0.71%)
Oct 25, 2005 8.746 8.799 8.638 8.777 708,085 -0.00(-0.02%)
Oct 24, 2005 8.630 8.797 8.630 8.779 522,841 +0.17(+1.97%)
Oct 21, 2005 8.622 8.735 8.572 8.609 524,292 -0.01(-0.12%)
Oct 20, 2005 8.715 8.735 8.527 8.620 861,891 -0.10(-1.09%)
Oct 19, 2005 8.589 8.750 8.411 8.715 1,225,123 +0.13(+1.47%)
Oct 18, 2005 8.762 8.785 8.589 8.589 696,961 -0.17(-1.98%)
Oct 17, 2005 8.752 8.787 8.634 8.762 514,135 -0.01(-0.12%)
Oct 14, 2005 8.760 8.787 8.618 8.773 422,239 +0.05(+0.62%)
Oct 13, 2005 8.859 8.864 8.560 8.719 903,486 -0.07(-0.85%)
Oct 12, 2005 8.967 9.041 8.740 8.793 1,060,677 -0.17(-1.94%)
Oct 11, 2005 9.008 9.114 8.965 8.967 1,021,500 -0.03(-0.32%)
Oct 10, 2005 9.087 9.122 8.955 8.996 509,782 -0.10(-1.11%)
Oct 07, 2005 9.014 9.178 9.014 9.097 390,317 +0.13(+1.50%)
Oct 06, 2005 9.021 9.172 8.843 8.963 827,067 -0.07(-0.76%)
Oct 05, 2005 9.401 9.422 9.029 9.031 997,800 -0.37(-3.94%)
Oct 04, 2005 9.641 9.697 9.401 9.401 537,351 -0.23(-2.42%)
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.