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

Newjersey Resources Corp (NY: NJR )

43.25 -0.20 (-0.47%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 8.143 8.207 8.126 8.199 356,347 +0.04(+0.46%)
May 27, 2004 8.124 8.166 8.097 8.161 365,926 +0.04(+0.51%)
May 26, 2004 8.080 8.120 8.042 8.120 496,683 +0.01(+0.15%)
May 25, 2004 7.976 8.170 7.976 8.107 605,886 +0.15(+1.84%)
May 24, 2004 7.944 7.994 7.892 7.961 330,483 +0.05(+0.61%)
May 21, 2004 7.892 7.965 7.844 7.913 352,036 +0.05(+0.64%)
May 20, 2004 7.683 7.913 7.665 7.863 555,595 +0.20(+2.56%)
May 19, 2004 7.836 7.882 7.662 7.667 411,428 -0.14(-1.84%)
May 18, 2004 7.767 7.832 7.725 7.811 345,331 +0.06(+0.84%)
May 17, 2004 7.850 7.871 7.738 7.746 348,684 -0.13(-1.59%)
May 14, 2004 7.767 7.921 7.733 7.871 376,942 +0.08(+1.05%)
May 13, 2004 7.804 7.873 7.752 7.790 295,998 +0.01(+0.08%)
May 12, 2004 7.694 7.800 7.621 7.784 333,836 +0.05(+0.62%)
May 11, 2004 7.631 7.767 7.631 7.735 326,651 +0.09(+1.20%)
May 10, 2004 7.815 7.821 7.644 7.644 408,075 -0.22(-2.84%)
May 07, 2004 8.015 8.036 7.846 7.867 452,139 -0.16(-2.03%)
May 06, 2004 8.076 8.080 7.967 8.030 401,848 -0.02(-0.29%)
May 05, 2004 8.099 8.128 8.042 8.053 421,965 -0.01(-0.18%)
May 04, 2004 8.063 8.128 8.015 8.067 306,056 +0.03(+0.36%)
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.