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

Newjersey Resources Corp (NY: NJR )

47.64 -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 9.644 9.876 9.644 9.834 850,517 +0.23(+2.42%)
May 30, 2006 9.738 10.01 9.596 9.602 463,170 -0.13(-1.33%)
May 26, 2006 9.709 9.773 9.690 9.731 299,188 +0.01(+0.09%)
May 25, 2006 9.655 9.742 9.615 9.722 359,026 +0.12(+1.28%)
May 24, 2006 9.545 9.650 9.381 9.600 930,909 +0.04(+0.46%)
May 23, 2006 9.672 9.692 9.545 9.556 862,850 -0.06(-0.64%)
May 22, 2006 9.666 9.731 9.550 9.617 1,254,307 +0.00(+0.05%)
May 19, 2006 9.552 9.666 9.510 9.613 658,671 +0.06(+0.62%)
May 18, 2006 9.620 9.683 9.550 9.554 486,466 -0.08(-0.82%)
May 17, 2006 9.567 9.707 9.567 9.633 1,291,306 +0.02(+0.23%)
May 16, 2006 9.639 9.670 9.587 9.611 393,284 -0.03(-0.30%)
May 15, 2006 9.587 9.696 9.532 9.639 1,077,534 +0.02(+0.20%)
May 12, 2006 9.720 9.775 9.602 9.620 779,716 -0.14(-1.44%)
May 11, 2006 9.913 9.917 9.753 9.760 638,573 -0.18(-1.85%)
May 10, 2006 9.906 10.00 9.902 9.944 398,308 +0.03(+0.26%)
May 09, 2006 9.937 9.961 9.884 9.917 568,686 -0.02(-0.22%)
May 08, 2006 9.856 9.955 9.814 9.939 763,729 +0.08(+0.84%)
May 05, 2006 9.847 9.959 9.817 9.856 512,959 +0.05(+0.51%)
May 04, 2006 9.830 9.858 9.771 9.806 523,008 -0.02(-0.16%)
May 03, 2006 9.742 9.880 9.740 9.821 860,109 +0.04(+0.36%)
May 02, 2006 9.762 9.817 9.698 9.786 988,006 +0.02(+0.25%)
May 01, 2006 9.731 9.836 9.718 9.762 696,126 +0.07(+0.72%)
Apr 28, 2006 9.668 9.834 9.650 9.692 585,130 -0.03(-0.32%)
Apr 27, 2006 9.646 9.808 9.611 9.722 621,215 +0.03(+0.34%)
Apr 26, 2006 9.738 9.808 9.677 9.690 533,971 -0.05(-0.47%)
Apr 25, 2006 9.775 9.775 9.600 9.736 688,818 -0.04(-0.40%)
Apr 24, 2006 9.806 9.810 9.698 9.775 540,366 -0.02(-0.25%)
Apr 21, 2006 9.961 9.972 9.731 9.799 520,267 +0.02(+0.25%)
Apr 20, 2006 9.753 9.839 9.716 9.775 476,874 -0.01(-0.11%)
Apr 19, 2006 9.797 9.830 9.758 9.786 984,809 -0.01(-0.11%)
Apr 18, 2006 9.670 9.841 9.670 9.797 811,234 +0.13(+1.31%)
Apr 17, 2006 9.655 9.698 9.567 9.670 709,373 -0.02(-0.18%)
Apr 13, 2006 9.788 9.755 9.661 9.687 417,950 -0.10(-1.03%)
Apr 12, 2006 9.729 9.819 9.698 9.788 470,022 +0.04(+0.36%)
Apr 11, 2006 9.863 9.878 9.725 9.753 477,331 -0.09(-0.91%)
Apr 10, 2006 9.900 9.946 9.806 9.843 1,201,777 -0.05(-0.55%)
Apr 07, 2006 10.11 10.16 9.865 9.898 851,430 -0.21(-2.10%)
Apr 06, 2006 10.05 10.14 9.996 10.11 622,129 +0.04(+0.35%)
Apr 05, 2006 9.983 10.11 9.900 10.07 769,667 +0.10(+0.99%)
Apr 04, 2006 9.895 10.01 9.852 9.976 1,465,337 +0.04(+0.42%)
Apr 03, 2006 9.939 9.970 9.913 9.935 977,957 +0.03(+0.29%)
Mar 31, 2006 9.849 9.922 9.825 9.906 450,838 +0.06(+0.65%)
Mar 30, 2006 9.891 9.891 9.764 9.843 489,207 -0.04(-0.40%)
Mar 29, 2006 9.810 9.895 9.795 9.882 537,625 +0.07(+0.76%)
Mar 28, 2006 9.758 9.920 9.709 9.808 1,062,461 +0.07(+0.72%)
Mar 27, 2006 9.742 9.744 9.698 9.738 445,356 -0.02(-0.18%)
Mar 24, 2006 9.694 9.764 9.644 9.755 308,780 +0.07(+0.72%)
Mar 23, 2006 9.655 9.703 9.569 9.685 397,395 +0.01(+0.11%)
Mar 22, 2006 9.698 9.731 9.609 9.674 714,854 -0.07(-0.67%)
Mar 21, 2006 9.830 9.906 9.736 9.740 908,527 -0.12(-1.24%)
Mar 20, 2006 9.731 9.863 9.720 9.863 1,137,829 +0.12(+1.21%)
Mar 17, 2006 9.716 9.749 9.644 9.744 1,146,964 +0.06(+0.61%)
Mar 16, 2006 9.633 9.692 9.602 9.685 516,157 +0.08(+0.87%)
Mar 15, 2006 9.578 9.617 9.473 9.602 836,813 +0.04(+0.37%)
Mar 14, 2006 9.370 9.591 9.363 9.567 891,626 +0.17(+1.84%)
Mar 13, 2006 9.523 9.602 9.385 9.394 665,066 -0.17(-1.81%)
Mar 10, 2006 9.534 9.617 9.458 9.567 239,807 +0.05(+0.53%)
Mar 09, 2006 9.519 9.562 9.473 9.517 533,971 -0.00(-0.02%)
Mar 08, 2006 9.453 9.626 9.348 9.519 457,689 +0.02(+0.18%)
Mar 07, 2006 9.578 9.578 9.442 9.501 449,924 -0.10(-1.07%)
Mar 06, 2006 9.486 9.722 9.486 9.604 537,168 -0.09(-0.93%)
Mar 03, 2006 9.720 9.764 9.635 9.694 429,369 -0.05(-0.49%)
Mar 02, 2006 9.779 9.779 9.633 9.742 389,173 -0.04(-0.38%)
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.