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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.973 8.007 7.896 7.957 519,673 +0.03(+0.32%)
Apr 29, 2004 8.040 8.095 7.903 7.932 475,129 -0.10(-1.20%)
Apr 28, 2004 8.036 8.101 7.988 8.028 982,350 -0.01(-0.08%)
Apr 27, 2004 8.028 8.040 7.936 8.034 375,505 +0.02(+0.23%)
Apr 26, 2004 7.955 8.015 7.892 8.015 373,111 +0.04(+0.50%)
Apr 23, 2004 7.892 7.976 7.882 7.976 463,634 +0.00(+0.00%)
Apr 22, 2004 7.829 7.976 7.829 7.976 340,062 +0.16(+2.06%)
Apr 21, 2004 7.756 7.815 7.683 7.815 268,697 +0.07(+0.89%)
Apr 20, 2004 7.871 7.892 7.735 7.746 338,625 -0.10(-1.33%)
Apr 19, 2004 7.857 7.900 7.811 7.850 253,849 -0.01(-0.08%)
Apr 16, 2004 7.767 7.903 7.738 7.857 625,044 +0.11(+1.46%)
Apr 15, 2004 7.681 7.763 7.635 7.744 486,624 +0.06(+0.82%)
Apr 14, 2004 7.773 7.773 7.631 7.681 399,932 -0.08(-0.97%)
Apr 13, 2004 7.923 7.923 7.719 7.756 356,347 -0.15(-1.93%)
Apr 12, 2004 7.948 7.988 7.867 7.909 310,367 -0.01(-0.11%)
Apr 08, 2004 8.038 8.049 7.917 7.917 252,891 -0.08(-1.04%)
Apr 07, 2004 8.028 8.038 7.955 8.001 282,587 -0.02(-0.21%)
Apr 06, 2004 8.088 8.122 8.005 8.017 193,979 -0.07(-0.88%)
Apr 05, 2004 8.067 8.090 7.976 8.088 322,820 +0.05(+0.65%)
Apr 02, 2004 8.067 8.090 7.992 8.036 444,955 +0.00(+0.00%)
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.