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 (%)
May 31, 2005
9.356
9.426
9.325
9.325
293,584
-0.03(-0.33%)
May 27, 2005
9.325
9.389
9.289
9.356
217,649
+0.04(+0.42%)
May 26, 2005
9.122
9.331
9.122
9.316
276,656
+0.22(+2.36%)
May 25, 2005
9.240
9.240
9.072
9.101
396,121
-0.12(-1.28%)
May 24, 2005
9.159
9.248
9.130
9.219
372,422
+0.06(+0.63%)
May 23, 2005
9.180
9.248
9.161
9.161
471,573
-0.05(-0.54%)
May 20, 2005
9.399
9.399
9.199
9.211
358,879
-0.19(-2.00%)
May 19, 2005
9.459
9.459
9.345
9.399
246,185
-0.08(-0.83%)
May 18, 2005
9.418
9.515
9.418
9.478
420,304
+0.06(+0.64%)
May 17, 2005
9.387
9.451
9.316
9.418
458,514
+0.05(+0.49%)
May 16, 2005
9.114
9.380
9.101
9.372
632,633
+0.27(+3.02%)
May 13, 2005
9.232
9.232
9.014
9.097
328,892
-0.11(-1.23%)
May 12, 2005
9.277
9.331
9.147
9.211
287,780
-0.07(-0.71%)
May 11, 2005
9.209
9.300
9.151
9.277
283,911
+0.09(+0.97%)
May 10, 2005
9.325
9.325
9.124
9.188
636,986
-0.11(-1.18%)
May 09, 2005
9.230
9.298
9.141
9.298
368,552
+0.06(+0.60%)
May 06, 2005
9.273
9.300
9.215
9.242
280,042
-0.01(-0.13%)
May 05, 2005
9.225
9.294
9.159
9.254
444,971
+0.02(+0.20%)
May 04, 2005
9.077
9.273
9.066
9.236
646,660
+0.18(+1.99%)
May 03, 2005
9.122
9.122
9.014
9.056
523,325
-0.07(-0.73%)
May 02, 2005
8.983
9.130
8.973
9.122
519,939
+0.16(+1.75%)
Apr 29, 2005
9.031
9.031
8.814
8.965
509,782
-0.05(-0.60%)
Apr 28, 2005
9.151
9.151
8.950
9.019
669,876
-0.13(-1.45%)
Apr 27, 2005
9.066
9.201
8.992
9.151
387,899
+0.07(+0.80%)
Apr 26, 2005
9.120
9.176
9.021
9.079
406,278
-0.04(-0.39%)
Apr 25, 2005
9.093
9.176
9.056
9.114
403,376
+0.03(+0.34%)
Apr 22, 2005
9.105
9.147
9.041
9.083
722,595
-0.02(-0.25%)
Apr 21, 2005
9.014
9.155
8.994
9.105
431,912
+0.13(+1.47%)
Apr 20, 2005
9.029
9.033
8.952
8.973
508,815
-0.06(-0.69%)
Apr 19, 2005
8.973
9.043
8.942
9.035
347,271
+0.07(+0.81%)
Apr 18, 2005
8.872
9.006
8.849
8.963
353,075
+0.10(+1.10%)
Apr 15, 2005
8.948
8.994
8.866
8.866
544,606
-0.08(-0.90%)
Apr 14, 2005
9.014
9.066
8.913
8.946
501,076
-0.06(-0.67%)
Apr 13, 2005
9.110
9.124
8.957
9.006
541,221
-0.08(-0.91%)
Apr 12, 2005
8.961
9.108
8.870
9.089
325,506
+0.13(+1.43%)
Apr 11, 2005
9.004
9.027
8.952
8.961
254,891
-0.04(-0.48%)
Apr 08, 2005
9.136
9.182
8.994
9.004
319,218
-0.13(-1.43%)
Apr 07, 2005
9.046
9.153
9.004
9.134
253,924
+0.07(+0.73%)
Apr 06, 2005
9.128
9.215
9.062
9.068
420,304
-0.05(-0.50%)
Apr 05, 2005
9.105
9.159
9.091
9.114
532,031
+0.00(+0.00%)
Apr 04, 2005
9.087
9.143
8.979
9.114
546,541
+0.13(+1.45%)
Apr 01, 2005
9.021
9.043
8.932
8.983
958,140
-0.02(-0.18%)
Mar 31, 2005
8.957
9.021
8.911
9.000
598,293
+0.03(+0.32%)
Mar 30, 2005
8.859
8.971
8.859
8.971
301,806
+0.13(+1.50%)
Mar 29, 2005
8.994
9.043
8.826
8.839
528,162
-0.13(-1.50%)
Mar 28, 2005
8.973
9.048
8.950
8.973
741,458
+0.00(+0.00%)
Mar 24, 2005
9.037
9.077
8.961
8.973
268,434
-0.04(-0.48%)
Mar 23, 2005
9.120
9.120
8.979
9.017
707,601
-0.10(-1.13%)
Mar 22, 2005
9.118
9.192
9.056
9.120
498,174
-0.01(-0.09%)
Mar 21, 2005
9.170
9.190
9.064
9.128
370,971
-0.03(-0.34%)
Mar 18, 2005
9.203
9.221
9.060
9.159
910,257
+0.01(+0.09%)
Mar 17, 2005
9.128
9.207
9.060
9.151
349,206
+0.04(+0.39%)
Mar 16, 2005
9.122
9.159
9.074
9.116
429,978
-0.01(-0.07%)
Mar 15, 2005
9.201
9.304
9.105
9.122
346,787
-0.08(-0.85%)
Mar 14, 2005
9.062
9.232
9.062
9.201
416,435
+0.10(+1.14%)
Mar 11, 2005
9.118
9.145
9.039
9.097
500,109
-0.07(-0.72%)
Mar 10, 2005
9.180
9.223
9.105
9.163
522,841
-0.04(-0.38%)
Mar 09, 2005
9.254
9.281
9.159
9.199
475,926
-0.06(-0.60%)
Mar 08, 2005
9.403
9.403
9.252
9.254
550,894
-0.13(-1.37%)
Mar 07, 2005
9.283
9.407
9.263
9.383
329,859
+0.05(+0.51%)
Mar 04, 2005
9.273
9.380
9.234
9.335
321,153
+0.08(+0.85%)
Mar 03, 2005
9.285
9.352
9.221
9.256
445,455
+0.00(+0.02%)
Mar 02, 2005
9.265
9.345
9.221
9.254
533,966
-0.01(-0.09%)
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
.