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
)
43.46
+1.11 (+2.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
10.33
10.43
10.33
10.37
680,449
+0.05(+0.49%)
Aug 30, 2006
10.29
10.35
10.23
10.32
1,030,490
+0.03(+0.26%)
Aug 29, 2006
10.18
10.30
10.12
10.29
1,215,327
+0.14(+1.40%)
Aug 28, 2006
9.965
10.15
9.955
10.15
769,036
+0.19(+1.87%)
Aug 25, 2006
9.961
10.04
9.940
9.965
619,635
-0.01(-0.10%)
Aug 24, 2006
9.943
9.993
9.903
9.976
483,162
+0.01(+0.15%)
Aug 23, 2006
10.21
10.21
9.940
9.961
452,994
-0.25(-2.45%)
Aug 22, 2006
10.14
10.22
10.12
10.21
274,861
+0.06(+0.58%)
Aug 21, 2006
10.19
10.22
10.14
10.15
261,453
-0.06(-0.57%)
Aug 18, 2006
10.23
10.23
10.13
10.21
456,825
+0.02(+0.16%)
Aug 17, 2006
10.17
10.22
10.12
10.20
637,352
-0.01(-0.10%)
Aug 16, 2006
10.19
10.23
10.16
10.21
869,595
+0.05(+0.49%)
Aug 15, 2006
9.982
10.16
9.901
10.16
1,499,286
+0.17(+1.74%)
Aug 14, 2006
9.995
10.14
9.972
9.982
698,166
-0.01(-0.13%)
Aug 11, 2006
10.04
10.06
9.924
9.995
535,357
-0.09(-0.89%)
Aug 10, 2006
10.02
10.14
9.970
10.08
808,781
+0.01(+0.12%)
Aug 09, 2006
10.06
10.16
10.04
10.07
925,621
+0.04(+0.44%)
Aug 08, 2006
10.18
10.25
10.02
10.03
811,654
-0.14(-1.38%)
Aug 07, 2006
10.19
10.30
10.13
10.17
520,512
-0.11(-1.06%)
Aug 04, 2006
10.32
10.37
10.17
10.28
899,763
+0.04(+0.35%)
Aug 03, 2006
10.40
10.42
10.18
10.24
1,503,117
-0.21(-2.04%)
Aug 02, 2006
10.66
10.73
10.35
10.45
1,418,360
-0.20(-1.86%)
Aug 01, 2006
10.41
10.65
10.36
10.65
721,630
+0.23(+2.16%)
Jul 31, 2006
10.55
10.57
10.42
10.43
696,730
-0.15(-1.40%)
Jul 28, 2006
10.48
10.61
10.44
10.58
595,692
+0.13(+1.20%)
Jul 27, 2006
10.49
10.53
10.40
10.45
596,171
-0.00(-0.02%)
Jul 26, 2006
10.46
10.56
10.38
10.45
724,024
-0.00(-0.04%)
Jul 25, 2006
10.46
10.63
10.40
10.46
1,279,014
+0.01(+0.10%)
Jul 24, 2006
10.33
10.45
10.32
10.45
545,412
+0.15(+1.50%)
Jul 21, 2006
10.22
10.29
10.18
10.29
944,775
+0.07(+0.69%)
Jul 20, 2006
10.16
10.22
10.12
10.22
1,586,438
+0.09(+0.91%)
Jul 19, 2006
9.907
10.13
9.907
10.13
1,049,644
+0.24(+2.47%)
Jul 18, 2006
9.784
9.926
9.773
9.884
442,459
+0.13(+1.31%)
Jul 17, 2006
9.763
9.867
9.752
9.757
317,958
-0.02(-0.23%)
Jul 14, 2006
9.763
9.838
9.738
9.780
724,024
+0.02(+0.17%)
Jul 13, 2006
9.832
9.880
9.740
9.763
728,813
-0.07(-0.70%)
Jul 12, 2006
9.863
9.890
9.782
9.832
485,077
-0.05(-0.51%)
Jul 11, 2006
9.813
9.903
9.769
9.882
490,823
+0.05(+0.51%)
Jul 10, 2006
9.711
9.857
9.711
9.832
642,141
+0.12(+1.20%)
Jul 07, 2006
9.763
9.846
9.709
9.715
437,671
-0.08(-0.79%)
Jul 06, 2006
9.903
9.903
9.732
9.792
559,299
+0.08(+0.80%)
Jul 05, 2006
9.807
9.807
9.677
9.715
373,983
-0.09(-0.94%)
Jul 03, 2006
9.742
9.807
9.704
9.807
672,308
+0.04(+0.38%)
Jun 30, 2006
9.894
9.894
9.717
9.769
1,147,809
-0.08(-0.78%)
Jun 29, 2006
9.659
9.846
9.648
9.846
980,210
+0.23(+2.43%)
Jun 28, 2006
9.523
9.627
9.521
9.613
785,796
+0.11(+1.16%)
Jun 27, 2006
9.588
9.602
9.494
9.502
690,026
-0.07(-0.70%)
Jun 26, 2006
9.418
9.606
9.418
9.569
884,919
+0.18(+1.96%)
Jun 23, 2006
9.387
9.454
9.335
9.385
613,409
-0.01(-0.16%)
Jun 22, 2006
9.341
9.429
9.272
9.400
1,021,871
+0.03(+0.31%)
Jun 21, 2006
9.226
9.452
9.226
9.370
1,017,082
+0.12(+1.29%)
Jun 20, 2006
9.320
9.414
9.218
9.251
946,212
-0.05(-0.49%)
Jun 19, 2006
9.448
9.454
9.214
9.297
677,576
-0.11(-1.15%)
Jun 16, 2006
9.475
9.539
9.387
9.406
2,446,935
-0.07(-0.71%)
Jun 15, 2006
9.335
9.514
9.333
9.473
866,722
+0.18(+1.93%)
Jun 14, 2006
9.220
9.314
9.178
9.293
987,872
+0.06(+0.70%)
Jun 13, 2006
9.283
9.397
9.226
9.228
1,503,117
-0.13(-1.34%)
Jun 12, 2006
9.427
9.435
9.335
9.354
1,466,246
-0.07(-0.78%)
Jun 09, 2006
9.423
9.456
9.366
9.427
1,080,291
+0.01(+0.07%)
Jun 08, 2006
9.310
9.485
9.249
9.420
613,888
+0.07(+0.76%)
Jun 07, 2006
9.364
9.418
9.285
9.349
540,145
+0.01(+0.07%)
Jun 06, 2006
9.362
9.439
9.207
9.343
759,459
-0.02(-0.20%)
Jun 05, 2006
9.491
9.491
9.356
9.362
984,999
-0.17(-1.80%)
Jun 02, 2006
9.500
9.548
9.408
9.533
519,076
+0.03(+0.35%)
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
.