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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 8.454 8.527 8.412 8.487 644,203 +0.05(+0.57%)
Jul 29, 2004 8.464 8.477 8.418 8.439 718,921 -0.03(-0.30%)
Jul 28, 2004 8.470 8.504 8.402 8.464 535,958 -0.01(-0.07%)
Jul 27, 2004 8.512 8.516 8.435 8.470 550,805 -0.04(-0.47%)
Jul 26, 2004 8.581 8.594 8.508 8.510 392,748 -0.04(-0.49%)
Jul 23, 2004 8.560 8.627 8.541 8.552 323,299 -0.05(-0.61%)
Jul 22, 2004 8.721 8.761 8.591 8.604 424,359 -0.10(-1.20%)
Jul 21, 2004 8.765 8.852 8.706 8.708 491,893 -0.03(-0.36%)
Jul 20, 2004 8.681 8.761 8.650 8.740 297,914 +0.08(+0.87%)
Jul 19, 2004 8.675 8.729 8.654 8.665 389,395 +0.00(+0.00%)
Jul 16, 2004 8.654 8.708 8.602 8.665 364,489 +0.03(+0.36%)
Jul 15, 2004 8.644 8.679 8.591 8.633 240,917 +0.02(+0.19%)
Jul 14, 2004 8.581 8.665 8.569 8.617 203,079 +0.01(+0.10%)
Jul 13, 2004 8.644 8.671 8.594 8.608 224,154 -0.05(-0.60%)
Jul 12, 2004 8.667 8.715 8.623 8.660 472,735 -0.00(-0.05%)
Jul 09, 2004 8.560 8.675 8.546 8.665 457,408 +0.11(+1.32%)
Jul 08, 2004 8.581 8.623 8.539 8.552 623,129 -0.03(-0.34%)
Jul 07, 2004 8.650 8.694 8.579 8.581 918,169 -0.07(-0.80%)
Jul 06, 2004 8.623 8.711 8.623 8.650 549,368 -0.00(-0.05%)
Jul 02, 2004 8.646 8.675 8.627 8.654 659,530 +0.01(+0.14%)
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.