Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newjersey Resources Corp
(NY:
NJR
)
43.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2007
9.986
10.23
9.883
10.18
1,065,030
+0.23(+2.33%)
Oct 30, 2007
9.966
10.04
9.918
9.951
451,743
-0.04(-0.35%)
Oct 29, 2007
10.01
10.08
9.901
9.986
610,868
-0.01(-0.10%)
Oct 26, 2007
10.00
10.06
9.891
9.997
688,255
+0.11(+1.15%)
Oct 25, 2007
9.823
9.953
9.802
9.883
588,136
+0.08(+0.78%)
Oct 24, 2007
9.879
10.00
9.703
9.806
1,142,416
-0.13(-1.29%)
Oct 23, 2007
9.875
9.966
9.792
9.935
1,246,888
+0.16(+1.59%)
Oct 22, 2007
9.614
9.856
9.614
9.780
1,465,021
+0.11(+1.18%)
Oct 19, 2007
9.883
9.906
9.666
9.666
1,227,058
-0.19(-1.93%)
Oct 18, 2007
9.937
9.978
9.825
9.856
540,737
-0.08(-0.81%)
Oct 17, 2007
10.07
10.07
9.835
9.937
636,019
-0.05(-0.48%)
Oct 16, 2007
10.07
10.17
9.984
9.984
713,405
-0.09(-0.86%)
Oct 15, 2007
10.26
10.28
10.03
10.07
708,569
-0.25(-2.42%)
Oct 12, 2007
10.37
10.42
10.29
10.32
672,778
-0.05(-0.44%)
Oct 11, 2007
10.44
10.49
10.32
10.37
632,633
-0.04(-0.38%)
Oct 10, 2007
10.54
10.55
10.32
10.41
684,869
-0.14(-1.31%)
Oct 09, 2007
10.52
10.55
10.38
10.54
912,192
+0.04(+0.35%)
Oct 08, 2007
10.54
10.60
10.50
10.51
518,488
-0.07(-0.68%)
Oct 05, 2007
10.55
10.74
10.52
10.58
764,190
+0.10(+0.93%)
Oct 04, 2007
10.45
10.53
10.39
10.48
427,559
+0.07(+0.68%)
Oct 03, 2007
10.37
10.45
10.31
10.41
546,057
-0.01(-0.14%)
Oct 02, 2007
10.46
10.50
10.31
10.43
499,142
+0.02(+0.16%)
Oct 01, 2007
10.29
10.48
10.28
10.41
479,795
+0.16(+1.53%)
Sep 28, 2007
10.41
10.42
10.25
10.25
848,348
-0.13(-1.23%)
Sep 27, 2007
10.42
10.42
10.35
10.38
819,328
-0.01(-0.12%)
Sep 26, 2007
10.21
10.44
10.19
10.39
948,467
+0.26(+2.55%)
Sep 25, 2007
10.08
10.16
9.986
10.14
532,515
+0.01(+0.06%)
Sep 24, 2007
10.14
10.17
10.05
10.13
559,600
-0.03(-0.33%)
Sep 21, 2007
10.24
10.25
10.14
10.16
895,263
+0.01(+0.12%)
Sep 20, 2007
10.18
10.22
10.07
10.15
431,429
-0.05(-0.51%)
Sep 19, 2007
10.05
10.25
10.00
10.20
1,286,548
+0.25(+2.47%)
Sep 18, 2007
9.709
10.07
9.627
9.955
1,114,847
+0.30(+3.10%)
Sep 17, 2007
9.697
9.748
9.627
9.655
1,367,320
-0.05(-0.53%)
Sep 14, 2007
9.618
9.730
9.564
9.707
801,432
+0.01(+0.06%)
Sep 13, 2007
9.730
9.792
9.686
9.701
957,656
+0.00(+0.00%)
Sep 12, 2007
9.674
9.804
9.616
9.701
907,839
-0.01(-0.13%)
Sep 11, 2007
9.782
9.829
9.668
9.713
861,407
-0.04(-0.38%)
Sep 10, 2007
9.763
9.844
9.664
9.751
668,908
+0.01(+0.11%)
Sep 07, 2007
9.759
9.904
9.736
9.740
987,643
-0.18(-1.77%)
Sep 06, 2007
9.997
10.02
9.831
9.916
864,793
-0.04(-0.37%)
Sep 05, 2007
9.916
9.999
9.899
9.953
1,444,223
-0.04(-0.39%)
Sep 04, 2007
10.06
10.14
9.992
9.992
1,325,242
-0.13(-1.33%)
Aug 31, 2007
10.28
10.34
10.10
10.13
684,869
+0.00(+0.04%)
Aug 30, 2007
10.22
10.40
10.02
10.12
1,271,555
-0.19(-1.88%)
Aug 29, 2007
10.20
10.35
10.19
10.32
1,402,628
+0.19(+1.84%)
Aug 28, 2007
10.21
10.31
10.10
10.13
824,165
-0.13(-1.25%)
Aug 27, 2007
10.51
10.54
10.23
10.26
905,420
-0.26(-2.49%)
Aug 24, 2007
10.42
10.52
10.36
10.52
669,392
+0.06(+0.57%)
Aug 23, 2007
10.55
10.61
10.36
10.46
779,667
-0.04(-0.37%)
Aug 22, 2007
10.66
10.73
10.40
10.50
920,414
-0.07(-0.68%)
Aug 21, 2007
10.70
10.79
10.51
10.57
754,033
-0.09(-0.83%)
Aug 20, 2007
10.63
10.71
10.42
10.66
1,347,974
+0.07(+0.70%)
Aug 17, 2007
10.38
10.90
10.28
10.59
2,108,779
+0.21(+2.05%)
Aug 16, 2007
9.904
10.39
9.864
10.38
1,523,544
+0.40(+3.98%)
Aug 15, 2007
9.918
10.28
9.918
9.978
1,114,364
+0.02(+0.25%)
Aug 14, 2007
10.02
10.15
9.908
9.953
1,188,364
-0.08(-0.84%)
Aug 13, 2007
10.55
10.55
10.02
10.04
1,837,926
-0.49(-4.62%)
Aug 10, 2007
9.899
10.62
9.858
10.52
2,496,678
+0.44(+4.32%)
Aug 09, 2007
9.970
10.12
9.823
10.09
2,304,180
+0.12(+1.18%)
Aug 08, 2007
10.08
10.14
9.802
9.970
2,795,583
-0.04(-0.39%)
Aug 07, 2007
9.854
10.11
9.767
10.01
1,663,323
+0.11(+1.15%)
Aug 06, 2007
9.740
9.906
9.407
9.895
2,004,791
+0.12(+1.25%)
Aug 03, 2007
9.777
10.18
9.726
9.773
2,694,497
-0.41(-4.02%)
Aug 02, 2007
10.23
10.28
10.05
10.18
1,565,139
+0.08(+0.80%)
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
.