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

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 28, 2004 8.065 8.129 8.049 8.121 359,764 +0.04(+0.46%)
May 27, 2004 8.047 8.088 8.020 8.084 369,435 +0.04(+0.51%)
May 26, 2004 8.003 8.043 7.966 8.043 501,446 +0.01(+0.15%)
May 25, 2004 7.900 8.092 7.900 8.030 611,696 +0.14(+1.84%)
May 24, 2004 7.869 7.918 7.817 7.885 333,652 +0.05(+0.61%)
May 21, 2004 7.817 7.889 7.770 7.838 355,412 +0.05(+0.64%)
May 20, 2004 7.610 7.838 7.592 7.788 560,923 +0.19(+2.56%)
May 19, 2004 7.761 7.807 7.590 7.594 415,373 -0.14(-1.84%)
May 18, 2004 7.693 7.757 7.652 7.736 348,642 +0.06(+0.84%)
May 17, 2004 7.776 7.796 7.664 7.672 352,027 -0.12(-1.59%)
May 14, 2004 7.693 7.846 7.660 7.796 380,557 +0.08(+1.05%)
May 13, 2004 7.730 7.798 7.679 7.716 298,836 +0.01(+0.08%)
May 12, 2004 7.621 7.726 7.548 7.710 337,037 +0.05(+0.62%)
May 11, 2004 7.559 7.693 7.559 7.662 329,784 +0.09(+1.20%)
May 10, 2004 7.741 7.747 7.571 7.571 411,988 -0.22(-2.84%)
May 07, 2004 7.939 7.960 7.772 7.792 456,475 -0.16(-2.03%)
May 06, 2004 7.999 8.003 7.892 7.954 405,702 -0.02(-0.29%)
May 05, 2004 8.022 8.051 7.966 7.976 426,011 -0.01(-0.18%)
May 04, 2004 7.987 8.051 7.939 7.991 308,991 +0.03(+0.36%)
May 03, 2004 7.900 7.974 7.885 7.962 605,410 +0.08(+1.02%)
Apr 30, 2004 7.898 7.931 7.821 7.881 524,656 +0.02(+0.32%)
Apr 29, 2004 7.964 8.018 7.827 7.856 479,686 -0.10(-1.20%)
Apr 28, 2004 7.960 8.024 7.912 7.952 991,770 -0.01(-0.08%)
Apr 27, 2004 7.952 7.964 7.861 7.958 379,106 +0.02(+0.23%)
Apr 26, 2004 7.879 7.939 7.817 7.939 376,689 +0.04(+0.50%)
Apr 23, 2004 7.817 7.900 7.807 7.900 468,080 +0.00(+0.00%)
Apr 22, 2004 7.755 7.900 7.755 7.900 343,323 +0.16(+2.06%)
Apr 21, 2004 7.683 7.741 7.610 7.741 271,274 +0.07(+0.89%)
Apr 20, 2004 7.796 7.817 7.662 7.672 341,873 -0.10(-1.33%)
Apr 19, 2004 7.782 7.825 7.736 7.776 256,284 -0.01(-0.08%)
Apr 16, 2004 7.693 7.827 7.664 7.782 631,038 +0.11(+1.46%)
Apr 15, 2004 7.608 7.689 7.563 7.670 491,291 +0.06(+0.82%)
Apr 14, 2004 7.699 7.699 7.559 7.608 403,768 -0.07(-0.97%)
Apr 13, 2004 7.848 7.848 7.645 7.683 359,764 -0.15(-1.93%)
Apr 12, 2004 7.873 7.912 7.792 7.834 313,343 -0.01(-0.11%)
Apr 08, 2004 7.962 7.972 7.842 7.842 255,316 -0.08(-1.04%)
Apr 07, 2004 7.952 7.962 7.879 7.925 285,297 -0.02(-0.21%)
Apr 06, 2004 8.011 8.045 7.929 7.941 195,839 -0.07(-0.88%)
Apr 05, 2004 7.991 8.014 7.900 8.011 325,915 +0.05(+0.65%)
Apr 02, 2004 7.991 8.014 7.916 7.960 449,222 +0.00(+0.00%)
Apr 01, 2004 7.889 7.983 7.867 7.960 417,791 +0.14(+1.83%)
Mar 31, 2004 7.848 7.867 7.813 7.817 331,234 +0.00(+0.00%)
Mar 30, 2004 7.753 7.817 7.751 7.817 309,475 +0.06(+0.83%)
Mar 29, 2004 7.734 7.776 7.707 7.753 335,586 +0.06(+0.81%)
Mar 26, 2004 7.701 7.734 7.674 7.691 444,870 +0.01(+0.08%)
Mar 25, 2004 7.672 7.697 7.662 7.685 594,772 +0.04(+0.54%)
Mar 24, 2004 7.631 7.679 7.631 7.643 760,631 -0.03(-0.38%)
Mar 23, 2004 7.676 7.710 7.658 7.672 723,881 +0.02(+0.22%)
Mar 22, 2004 7.666 7.705 7.612 7.656 992,737 -0.01(-0.13%)
Mar 19, 2004 7.767 7.767 7.654 7.666 586,551 -0.08(-1.04%)
Mar 18, 2004 7.720 7.819 7.695 7.747 304,155 +0.01(+0.08%)
Mar 17, 2004 7.765 7.803 7.736 7.741 506,281 +0.00(+0.03%)
Mar 16, 2004 7.745 7.788 7.695 7.739 477,268 +0.01(+0.11%)
Mar 15, 2004 7.838 7.838 7.707 7.730 569,143 -0.08(-0.98%)
Mar 12, 2004 7.751 7.875 7.734 7.807 415,857 +0.04(+0.45%)
Mar 11, 2004 7.838 7.980 7.772 7.772 366,050 -0.11(-1.39%)
Mar 10, 2004 7.952 8.028 7.881 7.881 349,126 -0.05(-0.63%)
Mar 09, 2004 8.003 8.022 7.931 7.931 282,395 -0.06(-0.80%)
Mar 08, 2004 8.034 8.076 7.993 7.995 394,097 -0.02(-0.23%)
Mar 05, 2004 8.014 8.067 7.974 8.014 279,011 +0.02(+0.23%)
Mar 04, 2004 8.057 8.057 7.989 7.995 240,326 -0.04(-0.51%)
Mar 03, 2004 8.059 8.063 7.972 8.036 236,458 -0.00(-0.03%)
Mar 02, 2004 8.065 8.107 8.028 8.038 335,103 -0.02(-0.21%)
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.