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 (%)
Sep 30, 2004
8.752
8.784
8.629
8.644
451,660
-0.10(-1.12%)
Sep 29, 2004
8.521
8.756
8.518
8.742
426,754
+0.20(+2.35%)
Sep 28, 2004
8.560
8.589
8.504
8.541
358,263
+0.00(+0.02%)
Sep 27, 2004
8.435
8.581
8.429
8.539
282,587
+0.06(+0.74%)
Sep 24, 2004
8.571
8.579
8.452
8.477
456,450
-0.11(-1.34%)
Sep 23, 2004
8.640
8.650
8.573
8.591
301,266
-0.02(-0.27%)
Sep 22, 2004
8.779
8.779
8.614
8.614
371,195
-0.18(-2.00%)
Sep 21, 2004
8.754
8.796
8.721
8.790
185,358
+0.04(+0.43%)
Sep 20, 2004
8.765
8.773
8.675
8.752
239,001
-0.01(-0.07%)
Sep 17, 2004
8.842
8.842
8.719
8.759
410,470
-0.04(-0.45%)
Sep 16, 2004
8.635
8.798
8.635
8.798
253,849
+0.16(+1.91%)
Sep 15, 2004
8.746
8.746
8.633
8.633
258,639
-0.10(-1.17%)
Sep 14, 2004
8.790
8.798
8.719
8.736
396,580
-0.03(-0.38%)
Sep 13, 2004
8.742
8.827
8.721
8.769
699,762
-0.06(-0.71%)
Sep 10, 2004
8.800
8.832
8.754
8.832
227,027
+0.02(+0.26%)
Sep 09, 2004
8.694
8.832
8.694
8.809
397,538
+0.09(+1.08%)
Sep 08, 2004
8.717
8.767
8.665
8.715
349,641
-0.01(-0.14%)
Sep 07, 2004
8.633
8.748
8.623
8.727
243,791
+0.12(+1.43%)
Sep 03, 2004
8.675
8.719
8.566
8.604
166,678
-0.07(-0.79%)
Sep 02, 2004
8.598
8.681
8.589
8.673
255,286
+0.08(+0.97%)
Sep 01, 2004
8.539
8.596
8.531
8.589
391,311
+0.06(+0.71%)
Aug 31, 2004
8.445
8.537
8.441
8.529
392,748
+0.05(+0.62%)
Aug 30, 2004
8.539
8.539
8.445
8.477
304,619
-0.08(-0.90%)
Aug 27, 2004
8.456
8.554
8.435
8.554
214,574
+0.09(+1.06%)
Aug 26, 2004
8.518
8.523
8.427
8.464
264,386
-0.04(-0.52%)
Aug 25, 2004
8.416
8.514
8.374
8.508
365,447
+0.07(+0.84%)
Aug 24, 2004
8.331
8.437
8.268
8.437
459,803
+0.09(+1.02%)
Aug 23, 2004
8.393
8.399
8.255
8.351
692,099
-0.03(-0.40%)
Aug 20, 2004
8.393
8.408
8.364
8.385
331,441
+0.02(+0.22%)
Aug 19, 2004
8.487
8.500
8.358
8.366
865,962
-0.15(-1.74%)
Aug 18, 2004
8.322
8.521
8.318
8.514
351,078
+0.19(+2.23%)
Aug 17, 2004
8.456
8.456
8.324
8.328
553,679
-0.11(-1.26%)
Aug 16, 2004
8.351
8.466
8.351
8.435
330,004
+0.07(+0.87%)
Aug 13, 2004
8.372
8.404
8.295
8.362
324,257
+0.01(+0.13%)
Aug 12, 2004
8.456
8.456
8.351
8.351
248,102
-0.14(-1.60%)
Aug 11, 2004
8.372
8.510
8.293
8.487
423,402
+0.09(+1.02%)
Aug 10, 2004
8.301
8.416
8.289
8.402
267,739
+0.12(+1.46%)
Aug 09, 2004
8.308
8.339
8.270
8.280
402,806
-0.05(-0.58%)
Aug 06, 2004
8.393
8.433
8.326
8.328
371,674
-0.10(-1.16%)
Aug 05, 2004
8.456
8.468
8.366
8.427
553,679
-0.05(-0.54%)
Aug 04, 2004
8.443
8.527
8.376
8.473
567,090
+0.03(+0.40%)
Aug 03, 2004
8.383
8.460
8.383
8.439
609,718
-0.01(-0.12%)
Aug 02, 2004
8.466
8.498
8.408
8.450
378,379
-0.04(-0.44%)
Jul 30, 2004
8.454
8.527
8.412
8.487
644,203
+0.05(+0.57%)
Jul 29, 2004
8.464
8.477
8.418
8.439
718,921
-0.03(-0.30%)
Jul 28, 2004
8.470
8.504
8.402
8.464
535,958
-0.01(-0.07%)
Jul 27, 2004
8.512
8.516
8.435
8.470
550,805
-0.04(-0.47%)
Jul 26, 2004
8.581
8.594
8.508
8.510
392,748
-0.04(-0.49%)
Jul 23, 2004
8.560
8.627
8.541
8.552
323,299
-0.05(-0.61%)
Jul 22, 2004
8.721
8.761
8.591
8.604
424,359
-0.10(-1.20%)
Jul 21, 2004
8.765
8.852
8.706
8.708
491,893
-0.03(-0.36%)
Jul 20, 2004
8.681
8.761
8.650
8.740
297,914
+0.08(+0.87%)
Jul 19, 2004
8.675
8.729
8.654
8.665
389,395
+0.00(+0.00%)
Jul 16, 2004
8.654
8.708
8.602
8.665
364,489
+0.03(+0.36%)
Jul 15, 2004
8.644
8.679
8.591
8.633
240,917
+0.02(+0.19%)
Jul 14, 2004
8.581
8.665
8.569
8.617
203,079
+0.01(+0.10%)
Jul 13, 2004
8.644
8.671
8.594
8.608
224,154
-0.05(-0.60%)
Jul 12, 2004
8.667
8.715
8.623
8.660
472,735
-0.00(-0.05%)
Jul 09, 2004
8.560
8.675
8.546
8.665
457,408
+0.11(+1.32%)
Jul 08, 2004
8.581
8.623
8.539
8.552
623,129
-0.03(-0.34%)
Jul 07, 2004
8.650
8.694
8.579
8.581
918,169
-0.07(-0.80%)
Jul 06, 2004
8.623
8.711
8.623
8.650
549,368
-0.00(-0.05%)
Jul 02, 2004
8.646
8.675
8.627
8.654
659,530
+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
.