Skip to main content

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.50 10.50 10.31 10.33 1,246,520 -0.18(-1.68%)
May 29, 2008 10.49 10.63 10.47 10.51 1,187,255 -0.04(-0.38%)
May 28, 2008 10.64 10.64 10.54 10.55 565,697 -0.07(-0.64%)
May 27, 2008 10.45 10.63 10.39 10.62 572,307 +0.20(+1.91%)
May 26, 2008 10.58 10.61 10.41 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.61 10.41 10.42 416,535 -0.23(-2.16%)
May 22, 2008 10.54 10.65 10.54 10.65 666,658 +0.12(+1.18%)
May 21, 2008 10.49 10.65 10.47 10.52 788,441 +0.07(+0.68%)
May 20, 2008 10.37 10.54 10.36 10.45 723,972 +0.02(+0.24%)
May 19, 2008 10.41 10.44 10.25 10.43 789,151 -0.01(-0.06%)
May 16, 2008 10.44 10.52 10.34 10.43 729,418 -0.02(-0.15%)
May 15, 2008 10.39 10.53 10.39 10.45 1,076,422 +0.04(+0.42%)
May 14, 2008 10.40 10.47 10.32 10.40 685,185 +0.02(+0.18%)
May 13, 2008 10.27 10.40 10.21 10.39 548,260 +0.10(+0.96%)
May 12, 2008 10.09 10.31 10.08 10.29 585,189 +0.16(+1.53%)
May 09, 2008 9.952 10.17 9.952 10.13 352,014 +0.09(+0.93%)
May 08, 2008 10.05 10.05 9.853 10.04 886,996 +0.01(+0.12%)
May 07, 2008 10.15 10.17 10.03 10.03 970,644 -0.15(-1.43%)
May 06, 2008 10.06 10.21 10.03 10.17 876,842 +0.03(+0.28%)
May 05, 2008 10.13 10.14 9.961 10.14 946,561 +0.01(+0.12%)
May 02, 2008 10.23 10.38 10.11 10.13 1,261,285 -0.01(-0.12%)
May 01, 2008 9.918 10.17 9.760 10.14 992,657 +0.27(+2.70%)
Apr 30, 2008 10.22 10.22 9.809 9.878 681,722 -0.17(-1.73%)
Apr 29, 2008 10.06 10.13 10.02 10.05 568,448 -0.06(-0.61%)
Apr 28, 2008 10.22 10.22 10.11 10.11 912,762 -0.14(-1.33%)
Apr 25, 2008 10.23 10.28 10.20 10.25 598,167 +0.08(+0.76%)
Apr 24, 2008 10.14 10.30 10.02 10.17 549,053 +0.05(+0.49%)
Apr 23, 2008 10.03 10.14 9.943 10.12 385,735 +0.15(+1.49%)
Apr 22, 2008 10.11 10.11 9.859 9.974 483,993 -0.16(-1.62%)
Apr 21, 2008 10.15 10.17 10.04 10.14 270,491 -0.09(-0.91%)
Apr 18, 2008 10.24 10.26 10.15 10.23 473,624 +0.07(+0.73%)
Apr 17, 2008 10.24 10.29 10.14 10.16 320,618 -0.14(-1.36%)
Apr 16, 2008 10.08 10.31 10.04 10.30 646,524 +0.31(+3.07%)
Apr 15, 2008 9.825 10.05 9.800 9.989 975,768 +0.21(+2.16%)
Apr 14, 2008 9.645 9.803 9.599 9.778 922,242 +0.12(+1.28%)
Apr 11, 2008 9.741 9.809 9.642 9.654 638,254 -0.17(-1.71%)
Apr 10, 2008 9.747 9.881 9.695 9.822 580,336 +0.06(+0.57%)
Apr 09, 2008 9.834 9.868 9.760 9.766 1,294,896 -0.03(-0.32%)
Apr 08, 2008 9.667 9.819 9.648 9.797 432,074 +0.05(+0.54%)
Apr 07, 2008 9.614 9.800 9.614 9.744 567,822 +0.12(+1.26%)
Apr 04, 2008 9.831 9.859 9.617 9.623 991,190 -0.18(-1.87%)
Apr 03, 2008 9.965 10.05 9.778 9.806 888,653 -0.25(-2.50%)
Apr 02, 2008 9.875 10.11 9.831 10.06 1,110,172 +0.16(+1.66%)
Apr 01, 2008 9.642 9.893 9.636 9.893 1,510,024 +0.26(+2.74%)
Mar 31, 2008 9.471 9.692 9.397 9.630 994,334 +0.16(+1.64%)
Mar 28, 2008 9.521 9.558 9.444 9.475 1,049,875 -0.03(-0.33%)
Mar 27, 2008 9.602 9.692 9.388 9.506 687,771 -0.06(-0.65%)
Mar 26, 2008 9.496 9.589 9.475 9.568 724,578 +0.01(+0.06%)
Mar 25, 2008 9.524 9.658 9.465 9.561 922,877 -0.02(-0.26%)
Mar 24, 2008 9.611 9.689 9.540 9.586 748,390 -0.01(-0.10%)
Mar 21, 2008 9.763 9.763 9.493 9.595 2,721,744 +0.00(+0.00%)
Mar 20, 2008 9.763 9.763 9.493 9.595 2,721,744 -0.07(-0.77%)
Mar 19, 2008 9.949 10.01 9.670 9.670 1,036,332 -0.20(-2.04%)
Mar 18, 2008 9.751 9.909 9.623 9.871 1,069,544 +0.27(+2.81%)
Mar 17, 2008 9.307 9.701 9.307 9.602 1,127,906 +0.01(+0.06%)
Mar 14, 2008 9.710 9.729 9.304 9.595 1,352,649 -0.06(-0.58%)
Mar 13, 2008 9.341 9.661 9.326 9.651 1,574,813 +0.22(+2.30%)
Mar 12, 2008 9.493 9.546 9.329 9.434 1,368,771 -0.02(-0.16%)
Mar 11, 2008 9.403 9.471 9.202 9.450 1,465,021 +0.20(+2.21%)
Mar 10, 2008 9.264 9.335 9.214 9.245 895,747 -0.00(-0.03%)
Mar 07, 2008 9.245 9.363 9.186 9.248 1,060,193 -0.07(-0.73%)
Mar 06, 2008 9.468 9.530 9.273 9.316 1,139,998 -0.22(-2.31%)
Mar 05, 2008 9.735 9.735 9.481 9.537 1,334,528 -0.16(-1.66%)
Mar 04, 2008 9.586 9.723 9.521 9.698 1,017,221 +0.05(+0.55%)
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.