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 UNCHANGED
Streaming Delayed 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 31, 2008 9.474 9.694 9.399 9.632 994,107 +0.16(+1.64%)
Mar 28, 2008 9.523 9.560 9.446 9.477 1,049,636 -0.03(-0.33%)
Mar 27, 2008 9.604 9.694 9.390 9.508 687,614 -0.06(-0.65%)
Mar 26, 2008 9.498 9.591 9.477 9.570 724,413 +0.01(+0.06%)
Mar 25, 2008 9.526 9.660 9.467 9.564 922,667 -0.02(-0.26%)
Mar 24, 2008 9.613 9.691 9.542 9.588 748,220 -0.01(-0.10%)
Mar 21, 2008 9.765 9.765 9.495 9.598 2,721,123 +0.00(+0.00%)
Mar 20, 2008 9.765 9.765 9.495 9.598 2,721,123 -0.07(-0.77%)
Mar 19, 2008 9.951 10.02 9.672 9.672 1,036,096 -0.20(-2.04%)
Mar 18, 2008 9.753 9.911 9.626 9.874 1,069,300 +0.27(+2.81%)
Mar 17, 2008 9.309 9.703 9.309 9.604 1,127,649 +0.01(+0.06%)
Mar 14, 2008 9.712 9.731 9.306 9.598 1,352,341 -0.06(-0.58%)
Mar 13, 2008 9.343 9.663 9.328 9.654 1,574,454 +0.22(+2.30%)
Mar 12, 2008 9.495 9.548 9.331 9.436 1,368,459 -0.02(-0.16%)
Mar 11, 2008 9.405 9.474 9.204 9.452 1,464,687 +0.20(+2.21%)
Mar 10, 2008 9.266 9.337 9.216 9.247 895,543 -0.00(-0.03%)
Mar 07, 2008 9.247 9.365 9.188 9.250 1,059,951 -0.07(-0.73%)
Mar 06, 2008 9.470 9.533 9.275 9.318 1,139,738 -0.22(-2.31%)
Mar 05, 2008 9.737 9.737 9.483 9.539 1,334,224 -0.16(-1.66%)
Mar 04, 2008 9.588 9.725 9.523 9.700 1,016,989 +0.05(+0.55%)
Mar 03, 2008 9.550 9.691 9.496 9.647 3,002,874 +0.13(+1.39%)
Feb 29, 2008 9.724 9.740 9.488 9.515 871,418 -0.30(-3.01%)
Feb 28, 2008 9.877 9.918 9.771 9.811 789,403 -0.13(-1.27%)
Feb 27, 2008 9.854 10.04 9.854 9.937 838,604 -0.01(-0.12%)
Feb 26, 2008 9.989 10.10 9.949 9.949 1,572,993 -0.11(-1.07%)
Feb 25, 2008 9.972 10.10 9.949 10.06 969,043 +0.13(+1.27%)
Feb 22, 2008 9.918 9.941 9.728 9.931 1,024,812 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.885 9.922 948,540 -0.23(-2.24%)
Feb 20, 2008 10.06 10.19 9.984 10.15 980,648 -0.00(-0.04%)
Feb 19, 2008 10.25 10.29 10.07 10.15 928,908 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,153 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,179 -0.15(-1.48%)
Feb 13, 2008 10.12 10.34 10.10 10.31 1,357,821 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.908 9.982 1,068,172 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.867 10.03 893,125 -0.02(-0.17%)
Feb 08, 2008 10.15 10.15 9.968 10.04 1,567,200 -0.11(-1.04%)
Feb 07, 2008 9.945 10.26 9.945 10.15 2,235,860 +0.17(+1.74%)
Feb 06, 2008 9.782 10.17 9.782 9.976 1,668,307 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.707 9.773 1,238,480 -0.27(-2.68%)
Feb 04, 2008 9.858 10.09 9.751 10.04 1,339,727 +0.27(+2.79%)
Feb 01, 2008 9.699 9.802 9.616 9.769 1,355,829 +0.08(+0.88%)
Jan 31, 2008 9.308 9.734 9.308 9.685 1,412,695 +0.24(+2.50%)
Jan 30, 2008 9.521 9.676 9.409 9.449 1,162,581 -0.15(-1.55%)
Jan 29, 2008 9.654 9.658 9.556 9.598 829,296 -0.02(-0.17%)
Jan 28, 2008 9.463 9.666 9.393 9.614 644,094 +0.17(+1.80%)
Jan 25, 2008 9.556 9.598 9.414 9.445 887,322 -0.04(-0.41%)
Jan 24, 2008 9.815 9.864 9.453 9.484 1,437,869 -0.27(-2.80%)
Jan 23, 2008 9.306 9.778 9.186 9.757 1,746,841 +0.41(+4.40%)
Jan 22, 2008 9.244 9.509 9.064 9.345 1,531,417 -0.30(-3.11%)
Jan 21, 2008 9.966 9.966 9.620 9.645 0 +0.00(+0.00%)
Jan 18, 2008 9.966 9.966 9.620 9.645 1,365,689 -0.30(-3.04%)
Jan 17, 2008 10.24 10.28 9.947 9.947 809,954 -0.23(-2.28%)
Jan 16, 2008 10.13 10.27 10.10 10.18 822,043 +0.03(+0.33%)
Jan 15, 2008 10.14 10.26 10.10 10.15 898,444 -0.12(-1.13%)
Jan 14, 2008 10.38 10.39 10.23 10.26 890,707 -0.03(-0.28%)
Jan 11, 2008 10.30 10.37 10.22 10.29 961,306 -0.05(-0.52%)
Jan 10, 2008 10.17 10.39 10.14 10.34 635,874 +0.08(+0.77%)
Jan 09, 2008 10.05 10.27 10.03 10.27 929,875 +0.21(+2.08%)
Jan 08, 2008 10.25 10.27 10.04 10.06 784,325 -0.15(-1.48%)
Jan 07, 2008 10.12 10.30 10.05 10.21 1,005,310 +0.13(+1.33%)
Jan 04, 2008 9.960 10.14 9.912 10.07 1,028,037 +0.00(+0.02%)
Jan 03, 2008 10.11 10.21 10.07 10.07 835,099 -0.04(-0.37%)
Jan 02, 2008 10.31 10.31 10.04 10.11 1,139,254 -0.24(-2.28%)
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.