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, 2006
9.108
9.327
9.108
9.287
900,584
+0.22(+2.42%)
May 30, 2006
9.196
9.453
9.062
9.068
490,436
-0.12(-1.33%)
May 26, 2006
9.170
9.230
9.151
9.190
316,800
+0.01(+0.09%)
May 25, 2006
9.118
9.201
9.081
9.182
380,160
+0.12(+1.28%)
May 24, 2006
9.014
9.114
8.859
9.066
985,709
+0.04(+0.46%)
May 23, 2006
9.134
9.153
9.014
9.025
913,643
-0.06(-0.64%)
May 22, 2006
9.128
9.190
9.019
9.083
1,328,144
+0.00(+0.05%)
May 19, 2006
9.021
9.128
8.981
9.079
697,444
+0.06(+0.62%)
May 18, 2006
9.085
9.145
9.019
9.023
515,103
-0.07(-0.82%)
May 17, 2006
9.035
9.168
9.035
9.097
1,367,320
+0.02(+0.23%)
May 16, 2006
9.103
9.132
9.054
9.077
416,435
-0.03(-0.30%)
May 15, 2006
9.054
9.157
9.002
9.103
1,140,965
+0.02(+0.20%)
May 12, 2006
9.180
9.232
9.068
9.085
825,616
-0.13(-1.44%)
May 11, 2006
9.362
9.366
9.211
9.217
676,163
-0.17(-1.85%)
May 10, 2006
9.356
9.449
9.352
9.391
421,755
+0.02(+0.26%)
May 09, 2006
9.385
9.407
9.335
9.366
602,162
-0.02(-0.22%)
May 08, 2006
9.308
9.401
9.269
9.387
808,687
+0.08(+0.84%)
May 05, 2006
9.300
9.405
9.271
9.308
543,155
+0.05(+0.51%)
May 04, 2006
9.283
9.310
9.227
9.261
553,796
-0.01(-0.16%)
May 03, 2006
9.201
9.331
9.199
9.275
910,741
+0.03(+0.36%)
May 02, 2006
9.219
9.271
9.159
9.242
1,046,167
+0.02(+0.25%)
May 01, 2006
9.190
9.289
9.178
9.219
737,105
+0.07(+0.72%)
Apr 28, 2006
9.130
9.287
9.114
9.153
619,574
-0.03(-0.32%)
Apr 27, 2006
9.110
9.263
9.077
9.182
657,784
+0.03(+0.34%)
Apr 26, 2006
9.196
9.263
9.139
9.151
565,404
-0.04(-0.47%)
Apr 25, 2006
9.232
9.232
9.066
9.194
729,366
-0.04(-0.40%)
Apr 24, 2006
9.261
9.265
9.159
9.232
572,175
-0.02(-0.25%)
Apr 21, 2006
9.407
9.418
9.190
9.254
550,894
+0.02(+0.25%)
Apr 20, 2006
9.211
9.292
9.176
9.232
504,946
-0.01(-0.11%)
Apr 19, 2006
9.252
9.283
9.215
9.242
1,042,781
-0.01(-0.11%)
Apr 18, 2006
9.132
9.294
9.132
9.252
858,989
+0.12(+1.31%)
Apr 17, 2006
9.118
9.159
9.035
9.132
751,131
-0.02(-0.18%)
Apr 13, 2006
9.244
9.213
9.124
9.149
442,553
-0.10(-1.03%)
Apr 12, 2006
9.188
9.273
9.159
9.244
497,691
+0.03(+0.36%)
Apr 11, 2006
9.314
9.329
9.184
9.211
505,429
-0.08(-0.91%)
Apr 10, 2006
9.349
9.393
9.261
9.296
1,272,522
-0.05(-0.55%)
Apr 07, 2006
9.548
9.600
9.316
9.347
901,551
-0.20(-2.10%)
Apr 06, 2006
9.494
9.575
9.440
9.548
658,751
+0.03(+0.35%)
Apr 05, 2006
9.428
9.550
9.349
9.515
814,975
+0.09(+0.99%)
Apr 04, 2006
9.345
9.455
9.304
9.422
1,551,597
+0.04(+0.42%)
Apr 03, 2006
9.387
9.416
9.362
9.383
1,035,526
+0.03(+0.29%)
Mar 31, 2006
9.302
9.370
9.279
9.356
477,377
+0.06(+0.65%)
Mar 30, 2006
9.341
9.341
9.221
9.296
518,005
-0.04(-0.40%)
Mar 29, 2006
9.265
9.345
9.250
9.333
569,273
+0.07(+0.76%)
Mar 28, 2006
9.215
9.368
9.170
9.263
1,125,004
+0.07(+0.72%)
Mar 27, 2006
9.201
9.203
9.159
9.196
471,573
-0.02(-0.18%)
Mar 24, 2006
9.155
9.221
9.108
9.213
326,957
+0.07(+0.72%)
Mar 23, 2006
9.118
9.163
9.037
9.147
420,788
+0.01(+0.11%)
Mar 22, 2006
9.159
9.190
9.074
9.136
756,935
-0.06(-0.67%)
Mar 21, 2006
9.283
9.356
9.194
9.199
962,009
-0.12(-1.24%)
Mar 20, 2006
9.190
9.314
9.180
9.314
1,204,809
+0.11(+1.21%)
Mar 17, 2006
9.176
9.207
9.108
9.203
1,214,482
+0.06(+0.61%)
Mar 16, 2006
9.097
9.153
9.068
9.147
546,541
+0.08(+0.87%)
Mar 15, 2006
9.046
9.083
8.946
9.068
886,074
+0.03(+0.37%)
Mar 14, 2006
8.849
9.058
8.843
9.035
944,114
+0.16(+1.84%)
Mar 13, 2006
8.994
9.068
8.864
8.872
704,216
-0.16(-1.81%)
Mar 10, 2006
9.004
9.083
8.932
9.035
253,924
+0.05(+0.53%)
Mar 09, 2006
8.990
9.031
8.946
8.988
565,404
-0.00(-0.02%)
Mar 08, 2006
8.928
9.091
8.828
8.990
484,632
+0.02(+0.18%)
Mar 07, 2006
9.046
9.046
8.917
8.973
476,410
-0.10(-1.07%)
Mar 06, 2006
8.959
9.182
8.959
9.070
568,790
-0.08(-0.93%)
Mar 03, 2006
9.180
9.221
9.099
9.155
454,645
-0.05(-0.49%)
Mar 02, 2006
9.236
9.236
9.097
9.201
412,082
-0.04(-0.38%)
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
.