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
-0.26 (-0.60%)
Official Closing Price
Updated: 4:10 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 (%)
Sep 30, 2004
8.754
8.786
8.631
8.646
451,557
-0.10(-1.12%)
Sep 29, 2004
8.522
8.758
8.520
8.744
426,657
+0.20(+2.35%)
Sep 28, 2004
8.562
8.591
8.506
8.543
358,181
+0.00(+0.02%)
Sep 27, 2004
8.437
8.583
8.431
8.541
282,522
+0.06(+0.74%)
Sep 24, 2004
8.573
8.581
8.454
8.479
456,346
-0.11(-1.34%)
Sep 23, 2004
8.641
8.652
8.575
8.593
301,198
-0.02(-0.27%)
Sep 22, 2004
8.781
8.781
8.616
8.616
371,110
-0.18(-2.00%)
Sep 21, 2004
8.756
8.798
8.723
8.792
185,315
+0.04(+0.43%)
Sep 20, 2004
8.767
8.775
8.677
8.754
238,947
-0.01(-0.07%)
Sep 17, 2004
8.844
8.844
8.721
8.761
410,376
-0.04(-0.45%)
Sep 16, 2004
8.637
8.800
8.637
8.800
253,791
+0.16(+1.91%)
Sep 15, 2004
8.748
8.748
8.635
8.635
258,580
-0.10(-1.17%)
Sep 14, 2004
8.792
8.800
8.721
8.738
396,489
-0.03(-0.38%)
Sep 13, 2004
8.744
8.829
8.723
8.771
699,603
-0.06(-0.71%)
Sep 10, 2004
8.802
8.834
8.756
8.834
226,976
+0.02(+0.26%)
Sep 09, 2004
8.696
8.834
8.696
8.811
397,447
+0.09(+1.08%)
Sep 08, 2004
8.719
8.769
8.667
8.717
349,562
-0.01(-0.14%)
Sep 07, 2004
8.635
8.750
8.625
8.729
243,735
+0.12(+1.43%)
Sep 03, 2004
8.677
8.721
8.568
8.606
166,640
-0.07(-0.79%)
Sep 02, 2004
8.600
8.683
8.591
8.675
255,228
+0.08(+0.97%)
Sep 01, 2004
8.541
8.598
8.533
8.591
391,222
+0.06(+0.71%)
Aug 31, 2004
8.447
8.539
8.443
8.531
392,658
+0.05(+0.62%)
Aug 30, 2004
8.541
8.541
8.447
8.479
304,550
-0.08(-0.90%)
Aug 27, 2004
8.458
8.556
8.437
8.556
214,525
+0.09(+1.06%)
Aug 26, 2004
8.520
8.525
8.428
8.466
264,326
-0.04(-0.52%)
Aug 25, 2004
8.418
8.516
8.376
8.510
365,364
+0.07(+0.84%)
Aug 24, 2004
8.332
8.439
8.270
8.439
459,698
+0.09(+1.03%)
Aug 23, 2004
8.395
8.401
8.257
8.353
691,941
-0.03(-0.40%)
Aug 20, 2004
8.395
8.410
8.366
8.387
331,365
+0.02(+0.22%)
Aug 19, 2004
8.489
8.502
8.360
8.368
865,765
-0.15(-1.74%)
Aug 18, 2004
8.324
8.522
8.320
8.516
350,998
+0.19(+2.23%)
Aug 17, 2004
8.458
8.458
8.326
8.330
553,553
-0.11(-1.26%)
Aug 16, 2004
8.353
8.468
8.353
8.437
329,929
+0.07(+0.87%)
Aug 13, 2004
8.374
8.406
8.297
8.364
324,183
+0.01(+0.13%)
Aug 12, 2004
8.458
8.458
8.353
8.353
248,045
-0.14(-1.60%)
Aug 11, 2004
8.374
8.512
8.295
8.489
423,305
+0.09(+1.02%)
Aug 10, 2004
8.303
8.418
8.291
8.403
267,678
+0.12(+1.46%)
Aug 09, 2004
8.309
8.341
8.272
8.282
402,714
-0.05(-0.58%)
Aug 06, 2004
8.395
8.435
8.328
8.330
371,589
-0.10(-1.16%)
Aug 05, 2004
8.458
8.470
8.368
8.428
553,553
-0.05(-0.54%)
Aug 04, 2004
8.445
8.529
8.378
8.474
566,961
+0.03(+0.40%)
Aug 03, 2004
8.385
8.462
8.385
8.441
609,579
-0.01(-0.12%)
Aug 02, 2004
8.468
8.499
8.410
8.451
378,293
-0.04(-0.44%)
Jul 30, 2004
8.456
8.529
8.414
8.489
644,056
+0.05(+0.57%)
Jul 29, 2004
8.466
8.479
8.420
8.441
718,757
-0.03(-0.30%)
Jul 28, 2004
8.472
8.506
8.403
8.466
535,835
-0.01(-0.07%)
Jul 27, 2004
8.514
8.518
8.437
8.472
550,680
-0.04(-0.47%)
Jul 26, 2004
8.583
8.596
8.510
8.512
392,658
-0.04(-0.49%)
Jul 23, 2004
8.562
8.629
8.543
8.554
323,225
-0.05(-0.61%)
Jul 22, 2004
8.723
8.763
8.593
8.606
424,263
-0.10(-1.20%)
Jul 21, 2004
8.767
8.854
8.708
8.710
491,781
-0.03(-0.36%)
Jul 20, 2004
8.683
8.763
8.652
8.742
297,846
+0.08(+0.87%)
Jul 19, 2004
8.677
8.731
8.656
8.667
389,307
+0.00(+0.00%)
Jul 16, 2004
8.656
8.710
8.604
8.667
364,406
+0.03(+0.36%)
Jul 15, 2004
8.646
8.681
8.593
8.635
240,862
+0.02(+0.19%)
Jul 14, 2004
8.583
8.667
8.570
8.619
203,033
+0.01(+0.10%)
Jul 13, 2004
8.646
8.673
8.596
8.610
224,102
-0.05(-0.60%)
Jul 12, 2004
8.669
8.717
8.625
8.662
472,627
-0.00(-0.05%)
Jul 09, 2004
8.562
8.677
8.548
8.667
457,304
+0.11(+1.32%)
Jul 08, 2004
8.583
8.625
8.541
8.554
622,986
-0.03(-0.34%)
Jul 07, 2004
8.652
8.696
8.581
8.583
917,960
-0.07(-0.80%)
Jul 06, 2004
8.625
8.713
8.625
8.652
549,243
-0.00(-0.05%)
Jul 02, 2004
8.648
8.677
8.629
8.656
659,379
+0.01(+0.14%)
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
.