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 (%)
May 30, 2008 10.60 10.60 10.41 10.43 1,234,117 -0.18(-1.68%)
May 29, 2008 10.59 10.73 10.58 10.61 1,175,442 -0.04(-0.38%)
May 28, 2008 10.74 10.74 10.65 10.65 560,068 -0.07(-0.64%)
May 27, 2008 10.55 10.73 10.49 10.72 566,613 +0.20(+1.91%)
May 26, 2008 10.68 10.72 10.52 10.52 0 +0.00(+0.00%)
May 23, 2008 10.68 10.72 10.52 10.52 412,390 -0.23(-2.16%)
May 22, 2008 10.65 10.76 10.64 10.75 660,024 +0.13(+1.18%)
May 21, 2008 10.60 10.76 10.57 10.63 780,596 +0.07(+0.68%)
May 20, 2008 10.47 10.65 10.46 10.56 716,768 +0.03(+0.24%)
May 19, 2008 10.52 10.55 10.35 10.53 781,298 -0.01(-0.06%)
May 16, 2008 10.54 10.63 10.45 10.54 722,160 -0.02(-0.15%)
May 15, 2008 10.49 10.64 10.49 10.55 1,065,711 +0.04(+0.42%)
May 14, 2008 10.50 10.57 10.43 10.51 678,367 +0.02(+0.18%)
May 13, 2008 10.37 10.50 10.31 10.49 542,804 +0.10(+0.96%)
May 12, 2008 10.19 10.41 10.18 10.39 579,366 +0.16(+1.53%)
May 09, 2008 10.05 10.27 10.05 10.23 348,511 +0.09(+0.93%)
May 08, 2008 10.15 10.15 9.952 10.14 878,170 +0.01(+0.12%)
May 07, 2008 10.25 10.27 10.13 10.13 960,986 -0.15(-1.43%)
May 06, 2008 10.16 10.32 10.13 10.27 868,117 +0.03(+0.28%)
May 05, 2008 10.23 10.25 10.06 10.25 937,142 +0.01(+0.12%)
May 02, 2008 10.33 10.48 10.21 10.23 1,248,735 -0.01(-0.12%)
May 01, 2008 10.02 10.27 9.858 10.25 982,780 +0.27(+2.70%)
Apr 30, 2008 10.32 10.32 9.908 9.977 674,939 -0.18(-1.73%)
Apr 29, 2008 10.16 10.23 10.12 10.15 562,792 -0.06(-0.61%)
Apr 28, 2008 10.32 10.32 10.21 10.21 903,680 -0.14(-1.33%)
Apr 25, 2008 10.34 10.38 10.30 10.35 592,215 +0.08(+0.76%)
Apr 24, 2008 10.25 10.40 10.12 10.27 543,590 +0.05(+0.49%)
Apr 23, 2008 10.13 10.24 10.04 10.22 381,897 +0.15(+1.49%)
Apr 22, 2008 10.21 10.21 9.958 10.07 479,178 -0.17(-1.62%)
Apr 21, 2008 10.25 10.27 10.14 10.24 267,799 -0.09(-0.91%)
Apr 18, 2008 10.34 10.37 10.25 10.33 468,911 +0.08(+0.73%)
Apr 17, 2008 10.35 10.40 10.24 10.26 317,428 -0.14(-1.36%)
Apr 16, 2008 10.18 10.41 10.14 10.40 640,091 +0.31(+3.07%)
Apr 15, 2008 9.924 10.15 9.899 10.09 966,059 +0.21(+2.16%)
Apr 14, 2008 9.742 9.902 9.695 9.877 913,066 +0.13(+1.28%)
Apr 11, 2008 9.839 9.908 9.739 9.751 631,903 -0.17(-1.71%)
Apr 10, 2008 9.845 9.980 9.792 9.921 574,562 +0.06(+0.57%)
Apr 09, 2008 9.933 9.968 9.858 9.864 1,282,012 -0.03(-0.32%)
Apr 08, 2008 9.764 9.917 9.745 9.896 427,774 +0.05(+0.54%)
Apr 07, 2008 9.711 9.899 9.711 9.842 562,172 +0.12(+1.26%)
Apr 04, 2008 9.930 9.958 9.714 9.720 981,328 -0.18(-1.87%)
Apr 03, 2008 10.06 10.15 9.877 9.905 879,811 -0.25(-2.50%)
Apr 02, 2008 9.974 10.21 9.930 10.16 1,099,125 +0.17(+1.66%)
Apr 01, 2008 9.739 9.993 9.733 9.993 1,494,999 +0.27(+2.74%)
Mar 31, 2008 9.567 9.789 9.491 9.726 984,440 +0.16(+1.64%)
Mar 28, 2008 9.617 9.654 9.538 9.570 1,039,428 -0.03(-0.33%)
Mar 27, 2008 9.698 9.789 9.482 9.601 680,928 -0.06(-0.65%)
Mar 26, 2008 9.592 9.686 9.570 9.664 717,368 +0.01(+0.06%)
Mar 25, 2008 9.620 9.755 9.560 9.657 913,695 -0.03(-0.26%)
Mar 24, 2008 9.708 9.786 9.636 9.683 740,944 -0.01(-0.10%)
Mar 21, 2008 9.861 9.861 9.589 9.692 2,694,662 +0.00(+0.00%)
Mar 20, 2008 9.861 9.861 9.589 9.692 2,694,662 -0.08(-0.77%)
Mar 19, 2008 10.05 10.11 9.767 9.767 1,026,021 -0.20(-2.04%)
Mar 18, 2008 9.849 10.01 9.720 9.971 1,058,902 +0.27(+2.81%)
Mar 17, 2008 9.401 9.798 9.401 9.698 1,116,683 +0.01(+0.06%)
Mar 14, 2008 9.808 9.827 9.397 9.692 1,339,190 -0.06(-0.58%)
Mar 13, 2008 9.435 9.758 9.419 9.748 1,559,143 +0.22(+2.30%)
Mar 12, 2008 9.589 9.642 9.423 9.529 1,355,152 -0.02(-0.16%)
Mar 11, 2008 9.498 9.567 9.294 9.545 1,450,443 +0.21(+2.21%)
Mar 10, 2008 9.357 9.429 9.307 9.338 886,834 -0.00(-0.03%)
Mar 07, 2008 9.338 9.457 9.278 9.341 1,049,644 -0.07(-0.73%)
Mar 06, 2008 9.563 9.626 9.366 9.410 1,128,655 -0.22(-2.31%)
Mar 05, 2008 9.833 9.833 9.576 9.632 1,321,249 -0.16(-1.66%)
Mar 04, 2008 9.683 9.820 9.617 9.795 1,007,100 +0.05(+0.55%)
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.