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
-0.18 (-0.42%)
Official Closing Price
Updated: 4:00 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, 2005
9.523
9.713
9.517
9.713
369,036
+0.19(+2.02%)
Aug 30, 2005
9.521
9.552
9.403
9.521
416,919
-0.04(-0.37%)
Aug 29, 2005
9.366
9.556
9.302
9.556
429,010
+0.19(+2.01%)
Aug 26, 2005
9.445
9.445
9.325
9.368
369,520
-0.07(-0.79%)
Aug 25, 2005
9.438
9.461
9.391
9.442
266,015
+0.00(+0.04%)
Aug 24, 2005
9.486
9.564
9.418
9.438
312,931
-0.04(-0.44%)
Aug 23, 2005
9.480
9.507
9.368
9.480
278,107
-0.00(-0.02%)
Aug 22, 2005
9.360
9.484
9.331
9.482
347,271
+0.12(+1.30%)
Aug 19, 2005
9.323
9.360
9.223
9.360
287,780
+0.04(+0.40%)
Aug 18, 2005
9.267
9.358
9.186
9.323
374,356
+0.05(+0.49%)
Aug 17, 2005
9.345
9.418
9.275
9.277
424,657
-0.09(-0.95%)
Aug 16, 2005
9.639
9.658
9.364
9.366
479,312
-0.29(-3.04%)
Aug 15, 2005
9.511
9.684
9.486
9.660
455,128
+0.15(+1.57%)
Aug 12, 2005
9.544
9.575
9.486
9.511
375,807
-0.05(-0.52%)
Aug 11, 2005
9.480
9.606
9.461
9.560
552,829
+0.08(+0.85%)
Aug 10, 2005
9.459
9.515
9.391
9.480
851,734
+0.04(+0.44%)
Aug 09, 2005
9.302
9.457
9.302
9.438
620,058
+0.15(+1.58%)
Aug 08, 2005
9.407
9.473
9.277
9.292
551,861
-0.10(-1.10%)
Aug 05, 2005
9.550
9.550
9.261
9.395
570,241
-0.15(-1.60%)
Aug 04, 2005
9.717
9.728
9.546
9.548
356,461
-0.19(-1.95%)
Aug 03, 2005
9.790
9.829
9.734
9.738
376,775
-0.05(-0.53%)
Aug 02, 2005
9.610
9.793
9.602
9.790
684,869
+0.20(+2.05%)
Aug 01, 2005
9.771
9.800
9.591
9.593
437,233
-0.18(-1.82%)
Jul 29, 2005
9.742
9.798
9.614
9.771
711,471
+0.02(+0.21%)
Jul 28, 2005
9.769
9.782
9.629
9.751
916,061
-0.08(-0.80%)
Jul 27, 2005
9.842
9.854
9.748
9.829
580,881
-0.01(-0.13%)
Jul 26, 2005
9.875
9.924
9.831
9.842
345,820
-0.03(-0.27%)
Jul 25, 2005
9.897
9.924
9.821
9.868
309,061
-0.03(-0.29%)
Jul 22, 2005
9.858
9.924
9.819
9.897
597,326
+0.06(+0.57%)
Jul 21, 2005
9.920
9.920
9.761
9.842
625,378
-0.08(-0.79%)
Jul 20, 2005
9.893
9.949
9.875
9.920
328,408
+0.01(+0.10%)
Jul 19, 2005
9.833
9.986
9.833
9.910
263,597
+0.06(+0.57%)
Jul 18, 2005
9.924
9.945
9.831
9.854
162,027
-0.08(-0.85%)
Jul 15, 2005
9.943
9.997
9.879
9.939
211,845
-0.00(-0.04%)
Jul 14, 2005
10.12
10.14
9.908
9.943
324,055
-0.13(-1.33%)
Jul 13, 2005
10.11
10.16
10.06
10.08
315,833
-0.02(-0.20%)
Jul 12, 2005
10.12
10.16
10.09
10.10
415,951
-0.03(-0.33%)
Jul 11, 2005
10.15
10.20
10.08
10.13
518,005
+0.00(+0.00%)
Jul 08, 2005
10.03
10.14
9.986
10.13
372,905
+0.11(+1.14%)
Jul 07, 2005
9.916
10.03
9.866
10.02
416,435
+0.07(+0.73%)
Jul 06, 2005
10.07
10.12
9.941
9.945
449,808
-0.12(-1.23%)
Jul 05, 2005
9.990
10.13
9.990
10.07
442,069
+0.08(+0.79%)
Jul 01, 2005
9.995
10.04
9.953
9.990
1,011,343
+0.01(+0.15%)
Jun 30, 2005
9.912
10.01
9.895
9.976
503,495
+0.08(+0.86%)
Jun 29, 2005
9.937
9.957
9.852
9.891
426,592
-0.04(-0.37%)
Jun 28, 2005
9.728
9.945
9.728
9.928
660,202
+0.23(+2.39%)
Jun 27, 2005
9.701
9.707
9.589
9.697
413,533
-0.02(-0.21%)
Jun 24, 2005
9.614
9.717
9.511
9.717
758,386
+0.09(+0.94%)
Jun 23, 2005
9.682
9.728
9.585
9.627
289,715
-0.06(-0.58%)
Jun 22, 2005
9.635
9.691
9.624
9.682
261,662
+0.07(+0.77%)
Jun 21, 2005
9.707
9.713
9.606
9.608
170,733
-0.09(-0.90%)
Jun 20, 2005
9.713
9.730
9.649
9.695
317,767
-0.02(-0.19%)
Jun 17, 2005
9.664
9.740
9.610
9.713
1,320,405
+0.10(+1.05%)
Jun 16, 2005
9.593
9.614
9.531
9.612
427,076
+0.02(+0.26%)
Jun 15, 2005
9.614
9.614
9.469
9.587
355,493
-0.03(-0.28%)
Jun 14, 2005
9.575
9.643
9.562
9.614
350,173
+0.04(+0.41%)
Jun 13, 2005
9.453
9.577
9.341
9.575
296,970
+0.08(+0.81%)
Jun 10, 2005
9.556
9.589
9.471
9.498
219,583
-0.06(-0.61%)
Jun 09, 2005
9.428
9.558
9.347
9.556
317,767
+0.15(+1.58%)
Jun 08, 2005
9.428
9.494
9.387
9.407
263,113
-0.01(-0.11%)
Jun 07, 2005
9.494
9.624
9.418
9.418
392,252
-0.07(-0.70%)
Jun 06, 2005
9.395
9.490
9.383
9.484
343,402
+0.06(+0.66%)
Jun 03, 2005
9.517
9.581
9.368
9.422
243,283
-0.08(-0.85%)
Jun 02, 2005
9.486
9.538
9.428
9.502
386,931
+0.02(+0.17%)
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
.