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
)
42.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2004
8.365
8.456
8.361
8.448
396,514
+0.05(+0.62%)
Aug 30, 2004
8.458
8.458
8.365
8.396
307,540
-0.08(-0.90%)
Aug 27, 2004
8.375
8.473
8.355
8.473
216,632
+0.09(+1.06%)
Aug 26, 2004
8.438
8.442
8.347
8.384
266,922
-0.04(-0.52%)
Aug 25, 2004
8.336
8.433
8.295
8.427
368,952
+0.07(+0.84%)
Aug 24, 2004
8.251
8.357
8.189
8.357
464,212
+0.08(+1.03%)
Aug 23, 2004
8.313
8.320
8.177
8.272
698,736
-0.03(-0.40%)
Aug 20, 2004
8.313
8.328
8.284
8.305
334,619
+0.02(+0.22%)
Aug 19, 2004
8.406
8.419
8.278
8.287
874,266
-0.15(-1.74%)
Aug 18, 2004
8.243
8.440
8.239
8.433
354,445
+0.18(+2.23%)
Aug 17, 2004
8.375
8.375
8.245
8.249
558,989
-0.11(-1.26%)
Aug 16, 2004
8.272
8.386
8.272
8.355
333,169
+0.07(+0.87%)
Aug 13, 2004
8.293
8.324
8.216
8.282
327,366
+0.01(+0.12%)
Aug 12, 2004
8.375
8.375
8.272
8.272
250,481
-0.13(-1.60%)
Aug 11, 2004
8.293
8.429
8.214
8.406
427,462
+0.08(+1.02%)
Aug 10, 2004
8.222
8.336
8.210
8.322
270,307
+0.12(+1.46%)
Aug 09, 2004
8.229
8.260
8.191
8.202
406,669
-0.05(-0.58%)
Aug 06, 2004
8.313
8.353
8.247
8.249
375,238
-0.10(-1.16%)
Aug 05, 2004
8.375
8.388
8.287
8.347
558,989
-0.05(-0.54%)
Aug 04, 2004
8.363
8.446
8.297
8.392
572,528
+0.03(+0.40%)
Aug 03, 2004
8.303
8.380
8.303
8.359
615,565
-0.01(-0.12%)
Aug 02, 2004
8.386
8.417
8.328
8.369
382,008
-0.04(-0.44%)
Jul 30, 2004
8.373
8.446
8.332
8.406
650,381
+0.05(+0.57%)
Jul 29, 2004
8.384
8.396
8.338
8.359
725,815
-0.02(-0.30%)
Jul 28, 2004
8.390
8.423
8.322
8.384
541,097
-0.01(-0.07%)
Jul 27, 2004
8.431
8.435
8.355
8.390
556,087
-0.04(-0.47%)
Jul 26, 2004
8.500
8.512
8.427
8.429
396,514
-0.04(-0.49%)
Jul 23, 2004
8.479
8.545
8.460
8.471
326,399
-0.05(-0.61%)
Jul 22, 2004
8.638
8.677
8.510
8.522
428,429
-0.10(-1.20%)
Jul 21, 2004
8.682
8.768
8.624
8.626
496,610
-0.03(-0.36%)
Jul 20, 2004
8.599
8.677
8.568
8.657
300,771
+0.07(+0.87%)
Jul 19, 2004
8.593
8.646
8.572
8.582
393,129
+0.00(+0.00%)
Jul 16, 2004
8.572
8.626
8.520
8.582
367,985
+0.03(+0.36%)
Jul 15, 2004
8.562
8.597
8.510
8.551
243,228
+0.02(+0.19%)
Jul 14, 2004
8.500
8.582
8.487
8.535
205,027
+0.01(+0.10%)
Jul 13, 2004
8.562
8.588
8.512
8.526
226,303
-0.05(-0.60%)
Jul 12, 2004
8.584
8.632
8.541
8.578
477,268
-0.00(-0.05%)
Jul 09, 2004
8.479
8.593
8.464
8.582
461,794
+0.11(+1.32%)
Jul 08, 2004
8.500
8.541
8.458
8.471
629,104
-0.03(-0.34%)
Jul 07, 2004
8.568
8.611
8.497
8.500
926,974
-0.07(-0.80%)
Jul 06, 2004
8.541
8.628
8.541
8.568
554,637
-0.00(-0.05%)
Jul 02, 2004
8.564
8.593
8.545
8.572
665,854
+0.01(+0.14%)
Jul 01, 2004
8.582
8.582
8.524
8.560
797,865
-0.04(-0.46%)
Jun 30, 2004
8.497
8.686
8.497
8.599
1,752,885
+0.10(+1.17%)
Jun 29, 2004
8.458
8.555
8.448
8.500
695,351
+0.02(+0.24%)
Jun 28, 2004
8.438
8.514
8.365
8.479
1,938,570
+0.04(+0.49%)
Jun 25, 2004
8.200
8.438
8.150
8.438
1,656,658
+0.21(+2.56%)
Jun 24, 2004
8.200
8.266
8.177
8.227
437,133
+0.03(+0.33%)
Jun 23, 2004
8.179
8.204
8.136
8.200
532,877
+0.05(+0.63%)
Jun 22, 2004
8.189
8.210
8.117
8.148
504,831
-0.04(-0.51%)
Jun 21, 2004
8.189
8.276
8.117
8.189
521,271
+0.02(+0.25%)
Jun 18, 2004
8.107
8.220
8.096
8.169
711,309
+0.08(+1.05%)
Jun 17, 2004
8.113
8.167
8.055
8.084
337,521
-0.03(-0.36%)
Jun 16, 2004
8.090
8.183
8.067
8.113
693,901
+0.05(+0.59%)
Jun 15, 2004
8.003
8.096
8.003
8.065
362,666
+0.06(+0.78%)
Jun 14, 2004
8.003
8.055
7.983
8.003
511,117
-0.08(-1.02%)
Jun 10, 2004
8.018
8.096
8.018
8.086
425,044
+0.09(+1.16%)
Jun 09, 2004
8.092
8.127
7.993
7.993
320,113
-0.12(-1.48%)
Jun 08, 2004
8.123
8.142
8.096
8.113
225,820
-0.00(-0.03%)
Jun 07, 2004
8.063
8.123
8.034
8.115
407,636
+0.08(+1.00%)
Jun 04, 2004
8.018
8.078
7.964
8.034
355,412
+0.07(+0.86%)
Jun 03, 2004
8.055
8.086
7.966
7.966
338,004
-0.08(-0.98%)
Jun 02, 2004
8.127
8.148
8.034
8.045
294,001
-0.08(-0.94%)
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
.