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 (%)
Aug 31, 2004 8.447 8.539 8.443 8.531 392,658 +0.05(+0.62%)
Aug 30, 2004 8.541 8.541 8.447 8.479 304,550 -0.08(-0.90%)
Aug 27, 2004 8.458 8.556 8.437 8.556 214,525 +0.09(+1.06%)
Aug 26, 2004 8.520 8.525 8.428 8.466 264,326 -0.04(-0.52%)
Aug 25, 2004 8.418 8.516 8.376 8.510 365,364 +0.07(+0.84%)
Aug 24, 2004 8.332 8.439 8.270 8.439 459,698 +0.09(+1.03%)
Aug 23, 2004 8.395 8.401 8.257 8.353 691,941 -0.03(-0.40%)
Aug 20, 2004 8.395 8.410 8.366 8.387 331,365 +0.02(+0.22%)
Aug 19, 2004 8.489 8.502 8.360 8.368 865,765 -0.15(-1.74%)
Aug 18, 2004 8.324 8.522 8.320 8.516 350,998 +0.19(+2.23%)
Aug 17, 2004 8.458 8.458 8.326 8.330 553,553 -0.11(-1.26%)
Aug 16, 2004 8.353 8.468 8.353 8.437 329,929 +0.07(+0.87%)
Aug 13, 2004 8.374 8.406 8.297 8.364 324,183 +0.01(+0.13%)
Aug 12, 2004 8.458 8.458 8.353 8.353 248,045 -0.14(-1.60%)
Aug 11, 2004 8.374 8.512 8.295 8.489 423,305 +0.09(+1.02%)
Aug 10, 2004 8.303 8.418 8.291 8.403 267,678 +0.12(+1.46%)
Aug 09, 2004 8.309 8.341 8.272 8.282 402,714 -0.05(-0.58%)
Aug 06, 2004 8.395 8.435 8.328 8.330 371,589 -0.10(-1.16%)
Aug 05, 2004 8.458 8.470 8.368 8.428 553,553 -0.05(-0.54%)
Aug 04, 2004 8.445 8.529 8.378 8.474 566,961 +0.03(+0.40%)
Aug 03, 2004 8.385 8.462 8.385 8.441 609,579 -0.01(-0.12%)
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.