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

Newjersey Resources Corp (NY: NJR )

43.29 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2004 8.581 8.771 8.581 8.683 1,735,839 +0.10(+1.17%)
Jun 29, 2004 8.541 8.639 8.531 8.583 688,589 +0.02(+0.24%)
Jun 28, 2004 8.520 8.598 8.447 8.562 1,919,719 +0.04(+0.49%)
Jun 25, 2004 8.280 8.520 8.230 8.520 1,640,548 +0.21(+2.56%)
Jun 24, 2004 8.280 8.347 8.257 8.307 432,882 +0.03(+0.33%)
Jun 23, 2004 8.259 8.284 8.215 8.280 527,695 +0.05(+0.63%)
Jun 22, 2004 8.270 8.291 8.197 8.228 499,921 -0.04(-0.50%)
Jun 21, 2004 8.270 8.357 8.197 8.270 516,202 +0.02(+0.25%)
Jun 18, 2004 8.186 8.301 8.176 8.249 704,391 +0.09(+1.05%)
Jun 17, 2004 8.193 8.247 8.134 8.163 334,238 -0.03(-0.36%)
Jun 16, 2004 8.170 8.264 8.147 8.193 687,153 +0.05(+0.59%)
Jun 15, 2004 8.082 8.176 8.082 8.144 359,139 +0.06(+0.78%)
Jun 14, 2004 8.082 8.134 8.061 8.082 506,146 -0.08(-1.02%)
Jun 10, 2004 8.096 8.176 8.096 8.165 420,911 +0.09(+1.16%)
Jun 09, 2004 8.172 8.207 8.071 8.071 317,000 -0.12(-1.48%)
Jun 08, 2004 8.203 8.222 8.176 8.193 223,624 -0.00(-0.03%)
Jun 07, 2004 8.142 8.203 8.113 8.195 403,672 +0.08(+1.00%)
Jun 04, 2004 8.096 8.157 8.042 8.113 351,956 +0.07(+0.86%)
Jun 03, 2004 8.134 8.165 8.044 8.044 334,717 -0.08(-0.98%)
Jun 02, 2004 8.207 8.228 8.113 8.124 291,142 -0.08(-0.94%)
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.