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
)
43.29
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2005
9.450
9.521
9.418
9.418
290,663
-0.03(-0.33%)
May 27, 2005
9.418
9.483
9.383
9.450
215,483
+0.04(+0.42%)
May 26, 2005
9.214
9.425
9.214
9.410
273,903
+0.22(+2.36%)
May 25, 2005
9.333
9.333
9.164
9.193
392,180
-0.12(-1.28%)
May 24, 2005
9.251
9.341
9.222
9.312
368,716
+0.06(+0.63%)
May 23, 2005
9.272
9.341
9.253
9.253
466,881
-0.05(-0.54%)
May 20, 2005
9.494
9.494
9.291
9.303
355,308
-0.19(-2.00%)
May 19, 2005
9.554
9.554
9.439
9.494
243,735
-0.08(-0.83%)
May 18, 2005
9.512
9.610
9.512
9.573
416,122
+0.06(+0.64%)
May 17, 2005
9.481
9.546
9.410
9.512
453,952
+0.05(+0.49%)
May 16, 2005
9.205
9.475
9.193
9.466
626,338
+0.28(+3.02%)
May 13, 2005
9.324
9.324
9.105
9.189
325,619
-0.11(-1.23%)
May 12, 2005
9.370
9.425
9.239
9.303
284,917
-0.07(-0.71%)
May 11, 2005
9.301
9.393
9.243
9.370
281,086
+0.09(+0.97%)
May 10, 2005
9.418
9.418
9.216
9.281
630,648
-0.11(-1.18%)
May 09, 2005
9.322
9.391
9.232
9.391
364,885
+0.06(+0.60%)
May 06, 2005
9.366
9.393
9.308
9.335
277,255
-0.01(-0.13%)
May 05, 2005
9.318
9.387
9.251
9.347
440,544
+0.02(+0.20%)
May 04, 2005
9.168
9.366
9.157
9.329
640,225
+0.18(+1.99%)
May 03, 2005
9.214
9.214
9.105
9.147
518,118
-0.07(-0.73%)
May 02, 2005
9.074
9.222
9.063
9.214
514,766
+0.16(+1.75%)
Apr 29, 2005
9.122
9.122
8.903
9.055
504,710
-0.05(-0.60%)
Apr 28, 2005
9.243
9.243
9.040
9.109
663,210
-0.13(-1.45%)
Apr 27, 2005
9.157
9.293
9.082
9.243
384,039
+0.07(+0.80%)
Apr 26, 2005
9.212
9.268
9.111
9.170
402,236
-0.04(-0.39%)
Apr 25, 2005
9.184
9.268
9.147
9.205
399,362
+0.03(+0.34%)
Apr 22, 2005
9.197
9.239
9.132
9.174
715,405
-0.02(-0.25%)
Apr 21, 2005
9.105
9.247
9.084
9.197
427,615
+0.13(+1.47%)
Apr 20, 2005
9.120
9.124
9.042
9.063
503,752
-0.06(-0.69%)
Apr 19, 2005
9.063
9.134
9.032
9.126
343,816
+0.07(+0.81%)
Apr 18, 2005
8.961
9.097
8.938
9.053
349,562
+0.10(+1.10%)
Apr 15, 2005
9.038
9.084
8.955
8.955
539,187
-0.08(-0.90%)
Apr 14, 2005
9.105
9.157
9.003
9.036
496,091
-0.06(-0.67%)
Apr 13, 2005
9.201
9.216
9.047
9.097
535,835
-0.08(-0.91%)
Apr 12, 2005
9.051
9.199
8.959
9.180
322,267
+0.13(+1.43%)
Apr 11, 2005
9.095
9.118
9.042
9.051
252,355
-0.04(-0.48%)
Apr 08, 2005
9.228
9.274
9.084
9.095
316,042
-0.13(-1.43%)
Apr 07, 2005
9.136
9.245
9.095
9.226
251,397
+0.07(+0.73%)
Apr 06, 2005
9.220
9.308
9.153
9.159
416,122
-0.05(-0.50%)
Apr 05, 2005
9.197
9.251
9.182
9.205
526,737
+0.00(+0.00%)
Apr 04, 2005
9.178
9.235
9.070
9.205
541,103
+0.13(+1.45%)
Apr 01, 2005
9.111
9.134
9.022
9.074
948,606
-0.02(-0.18%)
Mar 31, 2005
9.047
9.111
9.001
9.090
592,340
+0.03(+0.32%)
Mar 30, 2005
8.948
9.061
8.948
9.061
298,803
+0.13(+1.50%)
Mar 29, 2005
9.084
9.134
8.915
8.928
522,906
-0.14(-1.50%)
Mar 28, 2005
9.063
9.139
9.040
9.063
734,080
+0.00(+0.00%)
Mar 24, 2005
9.128
9.168
9.051
9.063
265,763
-0.04(-0.48%)
Mar 23, 2005
9.212
9.212
9.070
9.107
700,561
-0.10(-1.13%)
Mar 22, 2005
9.210
9.285
9.147
9.212
493,217
-0.01(-0.09%)
Mar 21, 2005
9.262
9.283
9.155
9.220
367,279
-0.03(-0.34%)
Mar 18, 2005
9.295
9.314
9.151
9.251
901,200
+0.01(+0.09%)
Mar 17, 2005
9.220
9.299
9.151
9.243
345,731
+0.04(+0.39%)
Mar 16, 2005
9.214
9.251
9.166
9.207
425,699
-0.01(-0.07%)
Mar 15, 2005
9.293
9.397
9.197
9.214
343,337
-0.08(-0.85%)
Mar 14, 2005
9.153
9.324
9.153
9.293
412,291
+0.10(+1.14%)
Mar 11, 2005
9.210
9.237
9.130
9.189
495,133
-0.07(-0.72%)
Mar 10, 2005
9.272
9.316
9.197
9.255
517,639
-0.04(-0.38%)
Mar 09, 2005
9.347
9.374
9.251
9.291
471,190
-0.06(-0.60%)
Mar 08, 2005
9.498
9.498
9.345
9.347
545,412
-0.13(-1.37%)
Mar 07, 2005
9.377
9.502
9.356
9.477
326,577
+0.05(+0.51%)
Mar 04, 2005
9.366
9.475
9.326
9.429
317,958
+0.08(+0.85%)
Mar 03, 2005
9.379
9.445
9.314
9.349
441,023
+0.00(+0.02%)
Mar 02, 2005
9.358
9.439
9.314
9.347
528,653
-0.01(-0.09%)
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
.