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 (%)
Apr 30, 2004 8.361 8.396 8.280 8.343 495,602 +0.03(+0.32%)
Apr 29, 2004 8.431 8.488 8.286 8.317 453,121 -0.10(-1.20%)
Apr 28, 2004 8.426 8.494 8.376 8.418 936,847 -0.01(-0.08%)
Apr 27, 2004 8.418 8.431 8.321 8.424 358,112 +0.02(+0.23%)
Apr 26, 2004 8.341 8.405 8.275 8.405 355,828 +0.04(+0.50%)
Apr 23, 2004 8.275 8.363 8.264 8.363 442,159 +0.00(+0.00%)
Apr 22, 2004 8.210 8.363 8.210 8.363 324,311 +0.17(+2.06%)
Apr 21, 2004 8.133 8.194 8.056 8.194 256,251 +0.07(+0.89%)
Apr 20, 2004 8.254 8.275 8.111 8.122 322,940 -0.11(-1.33%)
Apr 19, 2004 8.238 8.284 8.190 8.232 242,091 -0.01(-0.08%)
Apr 16, 2004 8.144 8.286 8.113 8.238 596,092 +0.12(+1.46%)
Apr 15, 2004 8.054 8.140 8.006 8.120 464,084 +0.07(+0.82%)
Apr 14, 2004 8.151 8.151 8.002 8.054 381,408 -0.08(-0.97%)
Apr 13, 2004 8.308 8.308 8.094 8.133 339,841 -0.16(-1.93%)
Apr 12, 2004 8.335 8.376 8.249 8.293 295,990 -0.01(-0.11%)
Apr 08, 2004 8.429 8.440 8.302 8.302 241,177 -0.09(-1.04%)
Apr 07, 2004 8.418 8.429 8.341 8.389 269,497 -0.02(-0.21%)
Apr 06, 2004 8.481 8.516 8.394 8.407 184,994 -0.07(-0.88%)
Apr 05, 2004 8.459 8.483 8.363 8.481 307,867 +0.05(+0.65%)
Apr 02, 2004 8.459 8.483 8.380 8.426 424,345 +0.00(+0.00%)
Apr 01, 2004 8.352 8.451 8.328 8.426 394,654 +0.15(+1.83%)
Mar 31, 2004 8.308 8.328 8.271 8.275 312,891 +0.00(+0.00%)
Mar 30, 2004 8.208 8.275 8.205 8.275 292,336 +0.07(+0.83%)
Mar 29, 2004 8.188 8.232 8.159 8.208 317,002 +0.07(+0.81%)
Mar 26, 2004 8.153 8.188 8.124 8.142 420,234 +0.01(+0.08%)
Mar 25, 2004 8.122 8.148 8.111 8.135 561,834 +0.04(+0.54%)
Mar 24, 2004 8.078 8.129 8.078 8.091 718,508 -0.03(-0.38%)
Mar 23, 2004 8.127 8.162 8.107 8.122 683,793 +0.02(+0.22%)
Mar 22, 2004 8.116 8.157 8.059 8.105 937,761 -0.01(-0.13%)
Mar 19, 2004 8.223 8.223 8.102 8.116 554,069 -0.09(-1.04%)
Mar 18, 2004 8.172 8.278 8.146 8.201 287,312 +0.01(+0.08%)
Mar 17, 2004 8.221 8.260 8.190 8.194 478,244 +0.00(+0.03%)
Mar 16, 2004 8.199 8.245 8.146 8.192 450,838 +0.01(+0.11%)
Mar 15, 2004 8.297 8.297 8.159 8.183 537,625 -0.08(-0.98%)
Mar 12, 2004 8.205 8.337 8.188 8.264 392,827 +0.04(+0.45%)
Mar 11, 2004 8.297 8.448 8.227 8.227 345,779 -0.12(-1.39%)
Mar 10, 2004 8.418 8.499 8.343 8.343 329,792 -0.05(-0.63%)
Mar 09, 2004 8.472 8.492 8.396 8.396 266,757 -0.07(-0.80%)
Mar 08, 2004 8.505 8.549 8.461 8.464 372,272 -0.02(-0.23%)
Mar 05, 2004 8.483 8.540 8.442 8.483 263,559 +0.02(+0.23%)
Mar 04, 2004 8.529 8.529 8.457 8.464 227,017 -0.04(-0.51%)
Mar 03, 2004 8.532 8.536 8.440 8.507 223,363 -0.00(-0.03%)
Mar 02, 2004 8.538 8.582 8.499 8.510 316,545 -0.02(-0.21%)
Mar 01, 2004 8.538 8.582 8.516 8.527 505,651 +0.01(+0.13%)
Feb 27, 2004 8.479 8.578 8.437 8.516 897,565 +0.04(+0.41%)
Feb 26, 2004 8.451 8.494 8.411 8.481 542,650 +0.06(+0.75%)
Feb 25, 2004 8.501 8.534 8.409 8.418 406,987 -0.05(-0.65%)
Feb 24, 2004 8.422 8.540 8.407 8.472 628,067 +0.07(+0.86%)
Feb 23, 2004 8.488 8.525 8.359 8.400 430,283 -0.08(-0.90%)
Feb 20, 2004 8.538 8.551 8.448 8.477 343,038 -0.04(-0.46%)
Feb 19, 2004 8.680 8.731 8.510 8.516 574,167 -0.12(-1.39%)
Feb 18, 2004 8.691 8.737 8.630 8.637 237,066 -0.03(-0.38%)
Feb 17, 2004 8.538 8.689 8.538 8.669 212,857 +0.18(+2.06%)
Feb 13, 2004 8.643 8.659 8.494 8.494 319,743 -0.15(-1.77%)
Feb 12, 2004 8.757 8.757 8.634 8.648 176,315 -0.11(-1.25%)
Feb 11, 2004 8.755 8.757 8.696 8.757 187,278 +0.02(+0.25%)
Feb 10, 2004 8.652 8.735 8.639 8.735 367,247 +0.09(+0.99%)
Feb 09, 2004 8.689 8.735 8.650 8.650 313,805 -0.02(-0.20%)
Feb 06, 2004 8.429 8.676 8.420 8.667 905,787 +0.39(+4.74%)
Feb 05, 2004 8.302 8.359 8.238 8.275 323,854 +0.01(+0.08%)
Feb 04, 2004 8.472 8.472 8.269 8.269 309,694 -0.23(-2.70%)
Feb 03, 2004 8.494 8.547 8.459 8.499 120,132 +0.01(+0.13%)
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.