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
+0.42 (+0.98%)
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 (%)
Sep 29, 2006
10.31
10.42
10.19
10.19
746,295
-0.10(-0.92%)
Sep 28, 2006
10.39
10.42
10.28
10.29
567,339
-0.09(-0.84%)
Sep 27, 2006
10.28
10.38
10.27
10.38
558,633
+0.10(+0.95%)
Sep 26, 2006
10.27
10.34
10.24
10.28
588,620
+0.01(+0.08%)
Sep 25, 2006
10.18
10.29
10.10
10.27
909,773
+0.10(+1.00%)
Sep 22, 2006
10.16
10.19
10.08
10.17
870,113
-0.01(-0.14%)
Sep 21, 2006
10.28
10.31
10.14
10.18
1,412,301
-0.07(-0.64%)
Sep 20, 2006
10.21
10.36
10.15
10.25
893,329
+0.08(+0.81%)
Sep 19, 2006
10.23
10.27
10.06
10.17
842,544
-0.09(-0.85%)
Sep 18, 2006
10.27
10.32
10.22
10.25
723,562
-0.05(-0.48%)
Sep 15, 2006
10.38
10.42
10.28
10.30
1,347,490
-0.02(-0.22%)
Sep 14, 2006
10.23
10.41
10.23
10.33
1,347,974
+0.10(+0.93%)
Sep 13, 2006
10.22
10.30
10.12
10.23
865,276
-0.05(-0.44%)
Sep 12, 2006
10.23
10.34
10.23
10.28
988,127
+0.06(+0.55%)
Sep 11, 2006
10.19
10.28
10.10
10.22
746,295
+0.04(+0.41%)
Sep 08, 2006
10.13
10.18
10.07
10.18
720,177
+0.07(+0.65%)
Sep 07, 2006
10.21
10.27
10.10
10.11
634,084
-0.13(-1.29%)
Sep 06, 2006
10.22
10.27
10.18
10.24
784,020
-0.03(-0.28%)
Sep 05, 2006
10.25
10.36
10.22
10.27
717,275
+0.04(+0.36%)
Sep 01, 2006
10.27
10.34
10.18
10.24
680,516
-0.03(-0.30%)
Aug 31, 2006
10.23
10.33
10.23
10.27
687,287
+0.05(+0.49%)
Aug 30, 2006
10.19
10.25
10.12
10.22
1,040,847
+0.03(+0.26%)
Aug 29, 2006
10.08
10.19
10.02
10.19
1,227,541
+0.14(+1.40%)
Aug 28, 2006
9.866
10.05
9.856
10.05
776,765
+0.18(+1.86%)
Aug 25, 2006
9.862
9.941
9.842
9.866
625,862
-0.01(-0.10%)
Aug 24, 2006
9.844
9.893
9.804
9.877
488,017
+0.01(+0.15%)
Aug 23, 2006
10.11
10.11
9.842
9.862
457,547
-0.25(-2.45%)
Aug 22, 2006
10.04
10.11
10.02
10.11
277,623
+0.06(+0.58%)
Aug 21, 2006
10.09
10.12
10.04
10.05
264,081
-0.06(-0.57%)
Aug 18, 2006
10.13
10.13
10.03
10.11
461,416
+0.02(+0.16%)
Aug 17, 2006
10.07
10.12
10.02
10.09
643,758
-0.01(-0.10%)
Aug 16, 2006
10.09
10.13
10.06
10.10
878,335
+0.05(+0.49%)
Aug 15, 2006
9.883
10.06
9.802
10.05
1,514,355
+0.17(+1.74%)
Aug 14, 2006
9.895
10.04
9.873
9.883
705,183
-0.01(-0.13%)
Aug 11, 2006
9.943
9.955
9.825
9.895
540,737
-0.09(-0.89%)
Aug 10, 2006
9.924
10.04
9.870
9.984
816,910
+0.01(+0.12%)
Aug 09, 2006
9.957
10.06
9.945
9.972
934,924
+0.04(+0.44%)
Aug 08, 2006
10.08
10.15
9.920
9.928
819,812
-0.14(-1.38%)
Aug 07, 2006
10.09
10.20
10.03
10.07
525,743
-0.11(-1.06%)
Aug 04, 2006
10.21
10.27
10.07
10.17
908,806
+0.04(+0.35%)
Aug 03, 2006
10.30
10.32
10.08
10.14
1,518,224
-0.21(-2.04%)
Aug 02, 2006
10.55
10.63
10.24
10.35
1,432,615
-0.20(-1.86%)
Aug 01, 2006
10.31
10.55
10.25
10.55
728,883
+0.22(+2.16%)
Jul 31, 2006
10.44
10.46
10.31
10.32
703,732
-0.15(-1.40%)
Jul 28, 2006
10.38
10.50
10.34
10.47
601,679
+0.12(+1.20%)
Jul 27, 2006
10.39
10.43
10.30
10.35
602,162
-0.00(-0.02%)
Jul 26, 2006
10.35
10.46
10.28
10.35
731,301
-0.00(-0.04%)
Jul 25, 2006
10.36
10.52
10.30
10.35
1,291,869
+0.01(+0.10%)
Jul 24, 2006
10.23
10.35
10.21
10.34
550,894
+0.15(+1.50%)
Jul 21, 2006
10.12
10.19
10.08
10.19
954,271
+0.07(+0.69%)
Jul 20, 2006
10.06
10.12
10.02
10.12
1,602,382
+0.09(+0.91%)
Jul 19, 2006
9.808
10.03
9.808
10.03
1,060,193
+0.24(+2.47%)
Jul 18, 2006
9.686
9.827
9.676
9.786
446,906
+0.13(+1.31%)
Jul 17, 2006
9.666
9.769
9.655
9.660
321,153
-0.02(-0.23%)
Jul 14, 2006
9.666
9.740
9.641
9.682
731,301
+0.02(+0.17%)
Jul 13, 2006
9.734
9.782
9.644
9.666
736,138
-0.07(-0.70%)
Jul 12, 2006
9.765
9.792
9.684
9.734
489,952
-0.05(-0.51%)
Jul 11, 2006
9.715
9.804
9.672
9.784
495,756
+0.05(+0.51%)
Jul 10, 2006
9.614
9.759
9.614
9.734
648,594
+0.12(+1.20%)
Jul 07, 2006
9.666
9.748
9.612
9.618
442,069
-0.08(-0.79%)
Jul 06, 2006
9.804
9.804
9.635
9.695
564,920
+0.08(+0.80%)
Jul 05, 2006
9.709
9.709
9.581
9.618
377,742
-0.09(-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
.