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 (%)
May 31, 2005 9.450 9.521 9.418 9.418 290,663 -0.03(-0.33%)
May 27, 2005 9.418 9.483 9.383 9.450 215,483 +0.04(+0.42%)
May 26, 2005 9.214 9.425 9.214 9.410 273,903 +0.22(+2.36%)
May 25, 2005 9.333 9.333 9.164 9.193 392,180 -0.12(-1.28%)
May 24, 2005 9.251 9.341 9.222 9.312 368,716 +0.06(+0.63%)
May 23, 2005 9.272 9.341 9.253 9.253 466,881 -0.05(-0.54%)
May 20, 2005 9.494 9.494 9.291 9.303 355,308 -0.19(-2.00%)
May 19, 2005 9.554 9.554 9.439 9.494 243,735 -0.08(-0.83%)
May 18, 2005 9.512 9.610 9.512 9.573 416,122 +0.06(+0.64%)
May 17, 2005 9.481 9.546 9.410 9.512 453,952 +0.05(+0.49%)
May 16, 2005 9.205 9.475 9.193 9.466 626,338 +0.28(+3.02%)
May 13, 2005 9.324 9.324 9.105 9.189 325,619 -0.11(-1.23%)
May 12, 2005 9.370 9.425 9.239 9.303 284,917 -0.07(-0.71%)
May 11, 2005 9.301 9.393 9.243 9.370 281,086 +0.09(+0.97%)
May 10, 2005 9.418 9.418 9.216 9.281 630,648 -0.11(-1.18%)
May 09, 2005 9.322 9.391 9.232 9.391 364,885 +0.06(+0.60%)
May 06, 2005 9.366 9.393 9.308 9.335 277,255 -0.01(-0.13%)
May 05, 2005 9.318 9.387 9.251 9.347 440,544 +0.02(+0.20%)
May 04, 2005 9.168 9.366 9.157 9.329 640,225 +0.18(+1.99%)
May 03, 2005 9.214 9.214 9.105 9.147 518,118 -0.07(-0.73%)
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.