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

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 7:00 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 31, 2007 10.33 10.38 10.21 10.34 924,073 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,857 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,167 -0.21(-2.00%)
Dec 26, 2007 10.55 10.62 10.49 10.55 413,439 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,122 +0.09(+0.88%)
Dec 21, 2007 10.45 10.55 10.19 10.55 1,508,207 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.10 10.31 775,384 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,568 -0.01(-0.10%)
Dec 18, 2007 10.21 10.34 10.13 10.32 817,207 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.999 10.14 580,265 +0.00(+0.04%)
Dec 14, 2007 10.35 10.41 10.10 10.13 600,091 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.48 545,449 +0.14(+1.32%)
Dec 12, 2007 10.52 10.60 10.24 10.34 1,055,599 +0.01(+0.12%)
Dec 11, 2007 10.66 10.72 10.31 10.33 931,326 -0.26(-2.44%)
Dec 10, 2007 10.63 10.69 10.53 10.59 638,775 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.63 571,658 -0.09(-0.85%)
Dec 06, 2007 10.48 10.72 10.43 10.72 679,877 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,775 +0.13(+1.28%)
Dec 04, 2007 10.24 10.50 10.24 10.35 718,562 +0.04(+0.36%)
Dec 03, 2007 9.854 10.44 9.854 10.31 1,785,767 -0.12(-1.15%)
Nov 30, 2007 10.56 10.59 10.38 10.43 720,012 +0.01(+0.06%)
Nov 29, 2007 10.54 10.61 10.41 10.43 593,911 -0.16(-1.54%)
Nov 28, 2007 10.32 10.60 10.32 10.59 957,921 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,059 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,805 -0.17(-1.64%)
Nov 23, 2007 10.39 10.42 10.23 10.31 287,715 +0.01(+0.08%)
Nov 21, 2007 10.19 10.41 10.18 10.30 866,046 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.22 1,014,981 +0.10(+0.96%)
Nov 19, 2007 10.05 10.17 9.972 10.12 1,225,327 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.887 10.08 1,380,065 -0.04(-0.37%)
Nov 15, 2007 9.980 10.23 9.947 10.11 946,031 +0.24(+2.41%)
Nov 14, 2007 10.01 10.05 9.800 9.877 619,433 -0.05(-0.46%)
Nov 13, 2007 9.943 9.947 9.757 9.922 861,694 +0.05(+0.52%)
Nov 12, 2007 9.889 10.00 9.767 9.871 1,126,682 -0.03(-0.27%)
Nov 09, 2007 9.947 9.964 9.780 9.898 1,087,031 -0.15(-1.46%)
Nov 08, 2007 9.759 10.08 9.639 10.04 1,358,788 +0.35(+3.63%)
Nov 07, 2007 9.949 9.991 9.689 9.693 911,017 -0.36(-3.60%)
Nov 06, 2007 9.833 10.08 9.800 10.05 836,593 +0.22(+2.25%)
Nov 05, 2007 9.745 9.887 9.616 9.833 1,161,740 +0.05(+0.53%)
Nov 02, 2007 9.918 9.933 9.687 9.782 978,231 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.761 9.817 1,625,711 -0.37(-3.61%)
Oct 31, 2007 9.989 10.23 9.885 10.19 1,064,787 +0.23(+2.33%)
Oct 30, 2007 9.968 10.04 9.920 9.953 451,640 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.904 9.989 610,729 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.893 9.999 688,098 +0.11(+1.15%)
Oct 25, 2007 9.825 9.955 9.804 9.885 588,002 +0.08(+0.78%)
Oct 24, 2007 9.881 10.01 9.705 9.809 1,142,156 -0.13(-1.29%)
Oct 23, 2007 9.877 9.968 9.794 9.937 1,246,604 +0.16(+1.59%)
Oct 22, 2007 9.616 9.858 9.616 9.782 1,464,687 +0.11(+1.18%)
Oct 19, 2007 9.885 9.908 9.668 9.668 1,226,778 -0.19(-1.93%)
Oct 18, 2007 9.939 9.980 9.827 9.858 540,614 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.838 9.939 635,874 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.986 9.986 713,243 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,407 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.30 10.32 672,624 -0.05(-0.44%)
Oct 11, 2007 10.44 10.50 10.32 10.37 632,489 -0.04(-0.38%)
Oct 10, 2007 10.55 10.55 10.33 10.41 684,713 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.55 911,984 +0.04(+0.35%)
Oct 08, 2007 10.54 10.61 10.50 10.51 518,370 -0.07(-0.68%)
Oct 05, 2007 10.56 10.75 10.52 10.58 764,016 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.40 10.48 427,462 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.32 10.41 545,933 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.32 10.43 499,028 +0.02(+0.16%)
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.