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 (%)
Sep 30, 2005
9.694
9.704
9.501
9.602
383,560
-0.09(-0.91%)
Sep 29, 2005
9.546
9.690
9.435
9.690
244,693
+0.14(+1.51%)
Sep 28, 2005
9.546
9.558
9.473
9.546
510,456
+0.03(+0.35%)
Sep 27, 2005
9.496
9.646
9.420
9.512
537,272
+0.03(+0.33%)
Sep 26, 2005
9.450
9.506
9.429
9.481
436,234
+0.06(+0.60%)
Sep 23, 2005
9.425
9.462
9.377
9.425
292,578
-0.01(-0.07%)
Sep 22, 2005
9.377
9.477
9.352
9.431
461,134
-0.04(-0.46%)
Sep 21, 2005
9.696
9.696
9.473
9.475
490,344
-0.22(-2.28%)
Sep 20, 2005
9.742
9.786
9.669
9.696
485,077
-0.03(-0.26%)
Sep 19, 2005
9.767
9.794
9.713
9.721
465,923
-0.05(-0.47%)
Sep 16, 2005
9.725
9.767
9.648
9.767
1,125,303
+0.09(+0.93%)
Sep 15, 2005
9.577
9.702
9.575
9.677
481,725
+0.10(+1.07%)
Sep 14, 2005
9.521
9.594
9.521
9.575
459,219
+0.05(+0.55%)
Sep 13, 2005
9.755
9.755
9.425
9.523
999,364
-0.30(-3.10%)
Sep 12, 2005
9.857
9.857
9.736
9.828
449,642
-0.03(-0.30%)
Sep 09, 2005
9.752
9.859
9.732
9.857
278,213
+0.10(+1.07%)
Sep 08, 2005
9.750
9.788
9.700
9.752
403,193
-0.03(-0.26%)
Sep 07, 2005
9.744
9.782
9.661
9.778
421,868
+0.03(+0.26%)
Sep 06, 2005
9.746
9.846
9.713
9.752
462,571
+0.01(+0.11%)
Sep 02, 2005
9.813
9.846
9.732
9.742
200,160
-0.07(-0.72%)
Sep 01, 2005
9.752
9.869
9.694
9.813
443,417
+0.00(+0.02%)
Aug 31, 2005
9.619
9.811
9.613
9.811
365,364
+0.19(+2.02%)
Aug 30, 2005
9.617
9.648
9.498
9.617
412,770
-0.04(-0.37%)
Aug 29, 2005
9.460
9.652
9.395
9.652
424,742
+0.19(+2.01%)
Aug 26, 2005
9.539
9.539
9.418
9.462
365,843
-0.08(-0.79%)
Aug 25, 2005
9.533
9.556
9.485
9.537
263,368
+0.00(+0.04%)
Aug 24, 2005
9.581
9.661
9.512
9.533
309,817
-0.04(-0.44%)
Aug 23, 2005
9.575
9.602
9.462
9.575
275,340
-0.00(-0.02%)
Aug 22, 2005
9.454
9.579
9.425
9.577
343,816
+0.12(+1.30%)
Aug 19, 2005
9.416
9.454
9.316
9.454
284,917
+0.04(+0.40%)
Aug 18, 2005
9.360
9.452
9.278
9.416
370,631
+0.05(+0.49%)
Aug 17, 2005
9.439
9.512
9.368
9.370
420,432
-0.09(-0.95%)
Aug 16, 2005
9.736
9.755
9.458
9.460
474,542
-0.30(-3.04%)
Aug 15, 2005
9.606
9.782
9.581
9.757
450,600
+0.15(+1.57%)
Aug 12, 2005
9.640
9.671
9.581
9.606
372,068
-0.05(-0.52%)
Aug 11, 2005
9.575
9.702
9.556
9.656
547,328
+0.08(+0.85%)
Aug 10, 2005
9.554
9.610
9.485
9.575
843,259
+0.04(+0.44%)
Aug 09, 2005
9.395
9.552
9.395
9.533
613,888
+0.15(+1.58%)
Aug 08, 2005
9.502
9.569
9.370
9.385
546,370
-0.10(-1.10%)
Aug 05, 2005
9.646
9.646
9.354
9.489
564,566
-0.15(-1.60%)
Aug 04, 2005
9.815
9.826
9.642
9.644
352,914
-0.19(-1.95%)
Aug 03, 2005
9.888
9.928
9.832
9.836
373,026
-0.05(-0.53%)
Aug 02, 2005
9.707
9.891
9.698
9.888
678,055
+0.20(+2.05%)
Aug 01, 2005
9.869
9.899
9.688
9.690
432,882
-0.18(-1.82%)
Jul 29, 2005
9.840
9.897
9.711
9.869
704,391
+0.02(+0.21%)
Jul 28, 2005
9.867
9.880
9.725
9.849
906,946
-0.08(-0.80%)
Jul 27, 2005
9.940
9.953
9.846
9.928
575,101
-0.01(-0.13%)
Jul 26, 2005
9.974
10.02
9.930
9.940
342,379
-0.03(-0.27%)
Jul 25, 2005
9.997
10.02
9.920
9.968
305,986
-0.03(-0.29%)
Jul 22, 2005
9.957
10.02
9.917
9.997
591,382
+0.06(+0.57%)
Jul 21, 2005
10.02
10.02
9.859
9.940
619,156
-0.08(-0.79%)
Jul 20, 2005
9.993
10.05
9.974
10.02
325,140
+0.01(+0.10%)
Jul 19, 2005
9.932
10.09
9.932
10.01
260,974
+0.06(+0.57%)
Jul 18, 2005
10.02
10.04
9.930
9.953
160,415
-0.09(-0.85%)
Jul 15, 2005
10.04
10.10
9.978
10.04
209,737
-0.00(-0.04%)
Jul 14, 2005
10.22
10.24
10.01
10.04
320,831
-0.14(-1.33%)
Jul 13, 2005
10.21
10.26
10.16
10.18
312,690
-0.02(-0.20%)
Jul 12, 2005
10.22
10.26
10.19
10.20
411,813
-0.03(-0.33%)
Jul 11, 2005
10.25
10.30
10.18
10.23
512,850
+0.00(+0.00%)
Jul 08, 2005
10.13
10.25
10.09
10.23
369,195
+0.11(+1.14%)
Jul 07, 2005
10.02
10.13
9.965
10.12
412,291
+0.07(+0.73%)
Jul 06, 2005
10.17
10.23
10.04
10.04
445,332
-0.13(-1.23%)
Jul 05, 2005
10.09
10.23
10.09
10.17
437,671
+0.08(+0.79%)
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
.