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
-0.26 (-0.60%)
Official Closing Price
Updated: 4:10 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 (%)
May 28, 2004
8.143
8.207
8.126
8.199
356,347
+0.04(+0.46%)
May 27, 2004
8.124
8.166
8.097
8.161
365,926
+0.04(+0.51%)
May 26, 2004
8.080
8.120
8.042
8.120
496,683
+0.01(+0.15%)
May 25, 2004
7.976
8.170
7.976
8.107
605,886
+0.15(+1.84%)
May 24, 2004
7.944
7.994
7.892
7.961
330,483
+0.05(+0.61%)
May 21, 2004
7.892
7.965
7.844
7.913
352,036
+0.05(+0.64%)
May 20, 2004
7.683
7.913
7.665
7.863
555,595
+0.20(+2.56%)
May 19, 2004
7.836
7.882
7.662
7.667
411,428
-0.14(-1.84%)
May 18, 2004
7.767
7.832
7.725
7.811
345,331
+0.06(+0.84%)
May 17, 2004
7.850
7.871
7.738
7.746
348,684
-0.13(-1.59%)
May 14, 2004
7.767
7.921
7.733
7.871
376,942
+0.08(+1.05%)
May 13, 2004
7.804
7.873
7.752
7.790
295,998
+0.01(+0.08%)
May 12, 2004
7.694
7.800
7.621
7.784
333,836
+0.05(+0.62%)
May 11, 2004
7.631
7.767
7.631
7.735
326,651
+0.09(+1.20%)
May 10, 2004
7.815
7.821
7.644
7.644
408,075
-0.22(-2.84%)
May 07, 2004
8.015
8.036
7.846
7.867
452,139
-0.16(-2.03%)
May 06, 2004
8.076
8.080
7.967
8.030
401,848
-0.02(-0.29%)
May 05, 2004
8.099
8.128
8.042
8.053
421,965
-0.01(-0.18%)
May 04, 2004
8.063
8.128
8.015
8.067
306,056
+0.03(+0.36%)
May 03, 2004
7.976
8.051
7.961
8.038
599,659
+0.08(+1.02%)
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%)
Apr 01, 2004
7.965
8.059
7.942
8.036
413,822
+0.14(+1.83%)
Mar 31, 2004
7.923
7.942
7.888
7.892
328,088
+0.00(+0.00%)
Mar 30, 2004
7.827
7.892
7.825
7.892
306,535
+0.06(+0.83%)
Mar 29, 2004
7.809
7.850
7.781
7.827
332,399
+0.06(+0.81%)
Mar 26, 2004
7.775
7.809
7.748
7.765
440,644
+0.01(+0.08%)
Mar 25, 2004
7.746
7.771
7.735
7.758
589,122
+0.04(+0.54%)
Mar 24, 2004
7.704
7.752
7.704
7.717
753,406
-0.03(-0.38%)
Mar 23, 2004
7.750
7.784
7.731
7.746
717,005
+0.02(+0.22%)
Mar 22, 2004
7.740
7.779
7.685
7.729
983,308
-0.01(-0.13%)
Mar 19, 2004
7.842
7.842
7.727
7.740
580,980
-0.08(-1.04%)
Mar 18, 2004
7.794
7.894
7.769
7.821
301,266
+0.01(+0.08%)
Mar 17, 2004
7.840
7.877
7.811
7.815
501,472
+0.00(+0.03%)
Mar 16, 2004
7.819
7.863
7.769
7.813
472,735
+0.01(+0.11%)
Mar 15, 2004
7.913
7.913
7.781
7.804
563,737
-0.08(-0.98%)
Mar 12, 2004
7.825
7.951
7.809
7.882
411,906
+0.04(+0.45%)
Mar 11, 2004
7.913
8.057
7.846
7.846
362,573
-0.11(-1.39%)
Mar 10, 2004
8.028
8.105
7.957
7.957
345,810
-0.05(-0.63%)
Mar 09, 2004
8.080
8.099
8.007
8.007
279,713
-0.06(-0.80%)
Mar 08, 2004
8.111
8.153
8.070
8.072
390,353
-0.02(-0.23%)
Mar 05, 2004
8.090
8.145
8.051
8.090
276,360
+0.02(+0.23%)
Mar 04, 2004
8.134
8.134
8.065
8.072
238,043
-0.04(-0.51%)
Mar 03, 2004
8.136
8.141
8.049
8.113
234,212
-0.00(-0.03%)
Mar 02, 2004
8.143
8.184
8.105
8.115
331,920
-0.02(-0.21%)
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
.