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
)
44.11
-0.37 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008
10.60
10.60
10.41
10.43
1,234,398
-0.18(-1.68%)
May 29, 2008
10.59
10.73
10.57
10.61
1,175,710
-0.04(-0.38%)
May 28, 2008
10.74
10.74
10.65
10.65
560,196
-0.07(-0.64%)
May 27, 2008
10.55
10.73
10.49
10.72
566,742
+0.20(+1.91%)
May 26, 2008
10.68
10.71
10.52
10.52
0
+0.00(+0.00%)
May 23, 2008
10.68
10.71
10.52
10.52
412,484
-0.23(-2.16%)
May 22, 2008
10.64
10.76
10.64
10.75
660,175
+0.13(+1.18%)
May 21, 2008
10.59
10.76
10.57
10.63
780,774
+0.07(+0.68%)
May 20, 2008
10.47
10.65
10.46
10.55
716,932
+0.03(+0.24%)
May 19, 2008
10.51
10.54
10.35
10.53
781,476
-0.01(-0.06%)
May 16, 2008
10.54
10.62
10.44
10.54
722,325
-0.02(-0.15%)
May 15, 2008
10.49
10.64
10.49
10.55
1,065,954
+0.04(+0.42%)
May 14, 2008
10.50
10.57
10.43
10.51
678,522
+0.02(+0.18%)
May 13, 2008
10.37
10.50
10.31
10.49
542,928
+0.10(+0.96%)
May 12, 2008
10.19
10.41
10.18
10.39
579,498
+0.16(+1.53%)
May 09, 2008
10.05
10.27
10.05
10.23
348,591
+0.09(+0.93%)
May 08, 2008
10.15
10.15
9.950
10.14
878,370
+0.01(+0.12%)
May 07, 2008
10.25
10.27
10.12
10.12
961,205
-0.15(-1.43%)
May 06, 2008
10.16
10.31
10.13
10.27
868,315
+0.03(+0.28%)
May 05, 2008
10.23
10.24
10.06
10.24
937,356
+0.01(+0.12%)
May 02, 2008
10.33
10.48
10.21
10.23
1,249,020
-0.01(-0.12%)
May 01, 2008
10.02
10.27
9.856
10.24
983,004
+0.27(+2.70%)
Apr 30, 2008
10.32
10.32
9.906
9.975
675,093
-0.18(-1.73%)
Apr 29, 2008
10.16
10.23
10.12
10.15
562,920
-0.06(-0.61%)
Apr 28, 2008
10.32
10.32
10.21
10.21
903,886
-0.14(-1.33%)
Apr 25, 2008
10.33
10.38
10.30
10.35
592,350
+0.08(+0.76%)
Apr 24, 2008
10.24
10.40
10.12
10.27
543,714
+0.05(+0.49%)
Apr 23, 2008
10.13
10.24
10.04
10.22
381,984
+0.15(+1.49%)
Apr 22, 2008
10.21
10.21
9.956
10.07
479,287
-0.17(-1.62%)
Apr 21, 2008
10.25
10.27
10.14
10.24
267,860
-0.09(-0.91%)
Apr 18, 2008
10.34
10.36
10.25
10.33
469,018
+0.08(+0.73%)
Apr 17, 2008
10.34
10.39
10.24
10.26
317,500
-0.14(-1.36%)
Apr 16, 2008
10.18
10.41
10.13
10.40
640,237
+0.31(+3.07%)
Apr 15, 2008
9.921
10.15
9.896
10.09
966,279
+0.21(+2.16%)
Apr 14, 2008
9.740
9.900
9.693
9.874
913,274
+0.13(+1.28%)
Apr 11, 2008
9.837
9.906
9.737
9.749
632,047
-0.17(-1.71%)
Apr 10, 2008
9.843
9.978
9.790
9.918
574,693
+0.06(+0.57%)
Apr 09, 2008
9.931
9.965
9.856
9.862
1,282,304
-0.03(-0.32%)
Apr 08, 2008
9.762
9.915
9.743
9.893
427,872
+0.05(+0.54%)
Apr 07, 2008
9.709
9.896
9.709
9.840
562,300
+0.12(+1.26%)
Apr 04, 2008
9.928
9.956
9.712
9.718
981,551
-0.18(-1.87%)
Apr 03, 2008
10.06
10.14
9.874
9.903
880,012
-0.25(-2.50%)
Apr 02, 2008
9.972
10.21
9.928
10.16
1,099,376
+0.17(+1.66%)
Apr 01, 2008
9.737
9.990
9.730
9.990
1,495,340
+0.27(+2.74%)
Mar 31, 2008
9.564
9.787
9.489
9.724
984,665
+0.16(+1.64%)
Mar 28, 2008
9.615
9.652
9.536
9.568
1,039,665
-0.03(-0.33%)
Mar 27, 2008
9.696
9.787
9.480
9.599
681,083
-0.06(-0.65%)
Mar 26, 2008
9.589
9.683
9.568
9.662
717,532
+0.01(+0.06%)
Mar 25, 2008
9.618
9.752
9.558
9.655
913,903
-0.03(-0.26%)
Mar 24, 2008
9.705
9.784
9.633
9.680
741,113
-0.01(-0.10%)
Mar 21, 2008
9.859
9.859
9.586
9.690
2,695,276
+0.00(+0.00%)
Mar 20, 2008
9.859
9.859
9.586
9.690
2,695,276
-0.08(-0.77%)
Mar 19, 2008
10.05
10.11
9.765
9.765
1,026,255
-0.20(-2.04%)
Mar 18, 2008
9.846
10.01
9.718
9.968
1,059,143
+0.27(+2.81%)
Mar 17, 2008
9.398
9.796
9.398
9.696
1,116,938
+0.01(+0.06%)
Mar 14, 2008
9.806
9.824
9.395
9.690
1,339,495
-0.06(-0.58%)
Mar 13, 2008
9.433
9.755
9.417
9.746
1,559,498
+0.22(+2.30%)
Mar 12, 2008
9.586
9.640
9.420
9.527
1,355,461
-0.02(-0.16%)
Mar 11, 2008
9.496
9.564
9.292
9.543
1,450,774
+0.21(+2.21%)
Mar 10, 2008
9.355
9.427
9.305
9.336
887,036
-0.00(-0.03%)
Mar 07, 2008
9.336
9.455
9.276
9.339
1,049,883
-0.07(-0.73%)
Mar 06, 2008
9.561
9.624
9.364
9.408
1,128,912
-0.22(-2.31%)
Mar 05, 2008
9.831
9.831
9.574
9.630
1,321,550
-0.16(-1.66%)
Mar 04, 2008
9.680
9.818
9.615
9.793
1,007,329
+0.05(+0.55%)
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
.