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

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 30, 2007 10.39 10.46 10.27 10.35 846,220 -0.03(-0.30%)
Mar 29, 2007 10.39 10.40 10.31 10.38 636,358 +0.04(+0.38%)
Mar 28, 2007 10.31 10.37 10.30 10.34 1,597,664 -0.01(-0.08%)
Mar 27, 2007 10.31 10.35 10.20 10.35 854,441 +0.03(+0.30%)
Mar 26, 2007 10.26 10.32 10.19 10.32 711,309 +0.04(+0.40%)
Mar 23, 2007 10.29 10.31 10.26 10.28 692,450 +0.00(+0.00%)
Mar 22, 2007 10.32 10.32 10.25 10.28 1,141,189 +0.00(+0.00%)
Mar 21, 2007 10.22 10.31 10.17 10.28 1,333,643 +0.06(+0.61%)
Mar 20, 2007 10.15 10.22 10.08 10.22 1,864,587 +0.06(+0.63%)
Mar 19, 2007 10.12 10.18 10.09 10.15 1,025,619 +0.06(+0.64%)
Mar 16, 2007 10.26 10.26 10.07 10.09 2,006,268 -0.17(-1.63%)
Mar 15, 2007 10.16 10.27 10.15 10.26 1,849,113 +0.10(+0.96%)
Mar 14, 2007 10.08 10.20 10.00 10.16 866,046 +0.06(+0.57%)
Mar 13, 2007 10.36 10.45 10.08 10.10 728,233 -0.26(-2.53%)
Mar 12, 2007 10.23 10.37 10.21 10.36 434,715 +0.13(+1.29%)
Mar 09, 2007 10.24 10.29 10.16 10.23 435,682 +0.05(+0.47%)
Mar 08, 2007 10.27 10.29 10.15 10.18 669,723 -0.02(-0.24%)
Mar 07, 2007 10.21 10.26 10.16 10.21 805,118 -0.03(-0.26%)
Mar 06, 2007 10.06 10.27 10.01 10.23 1,029,971 +0.27(+2.68%)
Mar 05, 2007 10.03 10.19 9.966 9.968 1,262,561 -0.19(-1.87%)
Mar 02, 2007 10.22 10.28 10.15 10.16 1,005,310 -0.11(-1.07%)
Mar 01, 2007 10.20 10.35 10.12 10.27 1,711,783 +0.05(+0.53%)
Feb 28, 2007 10.25 10.39 10.19 10.21 1,252,890 -0.03(-0.32%)
Feb 27, 2007 10.34 10.41 10.25 10.25 1,338,479 -0.21(-1.98%)
Feb 26, 2007 10.45 10.57 10.38 10.45 1,296,806 +0.00(+0.00%)
Feb 23, 2007 10.49 10.50 10.40 10.45 636,841 -0.04(-0.34%)
Feb 22, 2007 10.40 10.54 10.39 10.49 1,071,557 +0.07(+0.70%)
Feb 21, 2007 10.39 10.44 10.35 10.42 573,495 +0.02(+0.20%)
Feb 20, 2007 10.23 10.44 10.21 10.40 941,481 +0.15(+1.49%)
Feb 16, 2007 10.20 10.30 10.18 10.24 972,428 +0.05(+0.51%)
Feb 15, 2007 10.12 10.24 10.06 10.19 1,578,806 +0.07(+0.69%)
Feb 14, 2007 10.05 10.23 10.04 10.12 1,283,837 +0.09(+0.93%)
Feb 13, 2007 9.926 10.03 9.920 10.03 759,180 +0.11(+1.15%)
Feb 12, 2007 9.846 9.933 9.678 9.914 1,214,520 -0.08(-0.77%)
Feb 09, 2007 9.929 10.02 9.908 9.991 956,471 +0.05(+0.54%)
Feb 08, 2007 9.960 10.11 9.867 9.937 814,306 -0.01(-0.06%)
Feb 07, 2007 9.891 9.943 9.778 9.943 1,027,553 +0.19(+1.91%)
Feb 06, 2007 9.786 9.815 9.720 9.757 947,283 -0.04(-0.36%)
Feb 05, 2007 9.705 9.867 9.691 9.792 1,157,146 +0.10(+1.05%)
Feb 02, 2007 9.730 9.809 9.680 9.691 670,690 -0.03(-0.34%)
Feb 01, 2007 9.668 9.776 9.664 9.724 1,051,731 +0.09(+0.90%)
Jan 31, 2007 9.674 9.728 9.579 9.637 1,373,778 -0.06(-0.58%)
Jan 30, 2007 9.738 9.738 9.639 9.693 773,204 -0.01(-0.11%)
Jan 29, 2007 9.658 9.782 9.633 9.703 567,693 +0.02(+0.19%)
Jan 26, 2007 9.670 9.701 9.575 9.685 567,693 +0.04(+0.36%)
Jan 25, 2007 9.914 9.916 9.610 9.649 855,408 -0.26(-2.61%)
Jan 24, 2007 9.850 9.908 9.819 9.908 415,373 +0.08(+0.78%)
Jan 23, 2007 9.734 9.881 9.699 9.831 548,351 +0.07(+0.68%)
Jan 22, 2007 9.747 9.788 9.693 9.765 662,469 -0.01(-0.15%)
Jan 19, 2007 9.728 9.788 9.678 9.780 605,410 +0.07(+0.77%)
Jan 18, 2007 9.755 9.773 9.670 9.705 553,186 -0.05(-0.51%)
Jan 17, 2007 9.823 9.833 9.724 9.755 961,306 -0.05(-0.55%)
Jan 16, 2007 9.846 9.918 9.792 9.809 907,148 -0.01(-0.06%)
Jan 12, 2007 9.792 9.842 9.773 9.815 552,219 +0.02(+0.23%)
Jan 11, 2007 9.654 9.809 9.654 9.792 819,141 +0.16(+1.65%)
Jan 10, 2007 9.691 9.722 9.587 9.633 998,540 -0.09(-0.96%)
Jan 09, 2007 9.689 9.755 9.575 9.726 1,192,445 +0.04(+0.45%)
Jan 08, 2007 9.761 9.763 9.602 9.682 1,355,887 -0.10(-1.06%)
Jan 05, 2007 9.858 9.989 9.747 9.786 1,010,629 -0.25(-2.53%)
Jan 04, 2007 9.964 10.07 9.910 10.04 1,191,962 +0.05(+0.48%)
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.