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
)
43.46
+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:
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 (%)
Dec 31, 2004
9.088
9.168
9.049
9.051
230,806
-0.02(-0.18%)
Dec 30, 2004
9.113
9.124
9.065
9.068
165,682
-0.03(-0.28%)
Dec 29, 2004
9.126
9.126
9.059
9.093
290,184
-0.03(-0.37%)
Dec 28, 2004
9.051
9.157
9.051
9.126
201,596
+0.08(+0.85%)
Dec 27, 2004
9.149
9.149
9.047
9.049
203,512
-0.10(-1.14%)
Dec 23, 2004
9.178
9.230
9.147
9.153
350,998
-0.03(-0.27%)
Dec 22, 2004
9.105
9.189
9.105
9.178
370,631
+0.05(+0.55%)
Dec 21, 2004
8.980
9.134
8.980
9.128
338,548
+0.16(+1.77%)
Dec 20, 2004
8.928
9.032
8.928
8.969
607,663
-0.01(-0.12%)
Dec 17, 2004
9.074
9.120
8.976
8.980
1,610,380
-0.10(-1.13%)
Dec 16, 2004
9.113
9.132
9.038
9.082
628,254
-0.05(-0.57%)
Dec 15, 2004
8.936
9.145
8.932
9.134
515,724
+0.18(+1.98%)
Dec 14, 2004
9.042
9.070
8.911
8.957
779,571
-0.09(-1.02%)
Dec 13, 2004
8.896
9.063
8.857
9.049
514,287
+0.06(+0.70%)
Dec 10, 2004
8.980
9.032
8.871
8.986
655,070
-0.01(-0.12%)
Dec 09, 2004
8.913
9.057
8.888
8.997
605,269
+0.06(+0.65%)
Dec 08, 2004
8.869
8.951
8.844
8.938
479,331
+0.06(+0.71%)
Dec 07, 2004
9.105
9.105
8.875
8.875
305,507
-0.23(-2.55%)
Dec 06, 2004
9.042
9.176
8.992
9.107
402,236
+0.05(+0.51%)
Dec 03, 2004
9.120
9.124
9.059
9.061
214,525
-0.06(-0.66%)
Dec 02, 2004
9.159
9.199
9.095
9.122
282,044
-0.03(-0.30%)
Dec 01, 2004
9.116
9.278
9.105
9.149
767,121
+0.06(+0.71%)
Nov 30, 2004
9.136
9.241
9.063
9.084
548,286
-0.04(-0.46%)
Nov 29, 2004
9.086
9.303
9.074
9.126
582,763
+0.06(+0.67%)
Nov 26, 2004
9.136
9.136
9.063
9.065
97,207
-0.04(-0.44%)
Nov 24, 2004
9.011
9.113
8.971
9.105
503,273
+0.10(+1.16%)
Nov 23, 2004
8.819
9.001
8.809
9.001
339,985
+0.16(+1.82%)
Nov 22, 2004
8.800
8.892
8.800
8.840
644,056
+0.06(+0.69%)
Nov 19, 2004
8.917
8.917
8.779
8.779
386,433
-0.14(-1.55%)
Nov 18, 2004
8.940
8.953
8.827
8.917
287,790
-0.00(-0.05%)
Nov 17, 2004
8.946
8.988
8.859
8.921
522,427
+0.08(+0.92%)
Nov 16, 2004
8.836
8.880
8.804
8.840
492,260
-0.03(-0.31%)
Nov 15, 2004
8.896
8.898
8.792
8.867
398,405
-0.01(-0.09%)
Nov 12, 2004
8.844
8.911
8.740
8.875
359,618
+0.04(+0.47%)
Nov 11, 2004
8.827
8.834
8.729
8.834
317,958
+0.03(+0.31%)
Nov 10, 2004
8.719
8.890
8.690
8.806
271,988
+0.07(+0.84%)
Nov 09, 2004
8.677
8.802
8.677
8.733
233,679
+0.05(+0.53%)
Nov 08, 2004
8.844
8.844
8.687
8.687
234,158
-0.13(-1.42%)
Nov 05, 2004
8.938
8.938
8.740
8.813
343,816
-0.09(-1.01%)
Nov 04, 2004
8.792
8.932
8.696
8.903
337,590
+0.08(+0.90%)
Nov 03, 2004
8.641
8.840
8.641
8.823
332,323
+0.20(+2.35%)
Nov 02, 2004
8.667
8.740
8.596
8.621
345,252
-0.07(-0.84%)
Nov 01, 2004
8.583
8.715
8.552
8.694
628,733
+0.11(+1.26%)
Oct 29, 2004
8.696
8.702
8.543
8.585
431,924
-0.13(-1.51%)
Oct 28, 2004
8.761
8.773
8.623
8.717
271,030
-0.04(-0.50%)
Oct 27, 2004
8.625
8.761
8.619
8.761
362,970
+0.14(+1.65%)
Oct 26, 2004
8.556
8.621
8.514
8.619
425,220
+0.06(+0.73%)
Oct 25, 2004
8.466
8.593
8.466
8.556
470,711
+0.08(+0.91%)
Oct 22, 2004
8.604
8.664
8.479
8.479
485,556
-0.10(-1.22%)
Oct 21, 2004
8.591
8.708
8.573
8.583
449,163
+0.01(+0.15%)
Oct 20, 2004
8.537
8.612
8.487
8.570
292,578
+0.03(+0.39%)
Oct 19, 2004
8.541
8.652
8.520
8.537
316,042
-0.01(-0.15%)
Oct 18, 2004
8.606
8.687
8.531
8.550
367,758
-0.05(-0.63%)
Oct 15, 2004
8.485
8.704
8.479
8.604
375,899
+0.13(+1.48%)
Oct 14, 2004
8.589
8.600
8.479
8.479
322,746
-0.12(-1.41%)
Oct 13, 2004
8.792
8.792
8.508
8.600
294,015
-0.19(-2.16%)
Oct 12, 2004
8.729
8.823
8.717
8.790
296,888
+0.03(+0.31%)
Oct 11, 2004
8.687
8.763
8.667
8.763
240,862
+0.09(+0.99%)
Oct 08, 2004
8.675
8.725
8.669
8.677
218,835
+0.01(+0.10%)
Oct 07, 2004
8.823
8.844
8.669
8.669
315,084
-0.12(-1.40%)
Oct 06, 2004
8.792
8.794
8.752
8.792
271,988
+0.00(+0.00%)
Oct 05, 2004
8.850
8.867
8.792
8.792
183,400
-0.04(-0.47%)
Oct 04, 2004
8.817
8.873
8.806
8.834
423,784
+0.02(+0.26%)
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
.