Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.218 9.270 9.141 9.270 687,788 +0.06(+0.70%)
Feb 25, 2005 9.040 9.205 8.978 9.205 702,157 +0.15(+1.61%)
Feb 24, 2005 9.030 9.072 8.978 9.059 531,647 +0.03(+0.32%)
Feb 23, 2005 9.051 9.113 8.999 9.030 652,345 -0.00(-0.05%)
Feb 22, 2005 9.093 9.093 8.974 9.034 722,274 -0.10(-1.10%)
Feb 18, 2005 9.218 9.218 9.038 9.134 589,122 -0.06(-0.64%)
Feb 17, 2005 9.224 9.260 9.068 9.193 556,553 -0.03(-0.34%)
Feb 16, 2005 9.166 9.310 9.105 9.224 689,704 +0.03(+0.36%)
Feb 15, 2005 9.145 9.235 9.088 9.191 487,103 +0.04(+0.39%)
Feb 14, 2005 9.178 9.184 9.113 9.155 674,856 -0.02(-0.25%)
Feb 11, 2005 9.168 9.228 9.084 9.178 651,866 +0.01(+0.11%)
Feb 10, 2005 9.111 9.203 9.095 9.168 586,727 +0.08(+0.85%)
Feb 09, 2005 9.124 9.182 9.061 9.091 646,598 -0.01(-0.14%)
Feb 08, 2005 9.124 9.176 9.074 9.103 474,650 +0.01(+0.09%)
Feb 07, 2005 9.187 9.218 9.047 9.095 834,351 -0.07(-0.80%)
Feb 04, 2005 9.226 9.324 9.078 9.168 1,001,987 -0.05(-0.54%)
Feb 03, 2005 9.187 9.218 9.088 9.218 396,101 +0.04(+0.41%)
Feb 02, 2005 9.124 9.184 9.070 9.180 400,890 +0.06(+0.69%)
Feb 01, 2005 9.166 9.245 9.078 9.118 619,297 -0.04(-0.41%)
Jan 31, 2005 9.082 9.205 9.082 9.155 647,556 +0.10(+1.15%)
Jan 28, 2005 9.040 9.080 8.990 9.051 461,240 +0.02(+0.25%)
Jan 27, 2005 8.999 9.084 8.971 9.028 485,667 +0.01(+0.14%)
Jan 26, 2005 8.855 9.026 8.852 9.015 731,853 +0.21(+2.42%)
Jan 25, 2005 8.846 8.915 8.733 8.802 810,881 -0.02(-0.26%)
Jan 24, 2005 8.790 8.930 8.719 8.825 575,232 +0.01(+0.17%)
Jan 21, 2005 8.769 8.840 8.719 8.811 535,958 +0.06(+0.69%)
Jan 20, 2005 8.811 8.830 8.706 8.750 737,600 -0.07(-0.83%)
Jan 19, 2005 8.842 8.951 8.813 8.823 694,494 -0.00(-0.02%)
Jan 18, 2005 8.796 8.832 8.731 8.825 944,033 +0.03(+0.36%)
Jan 14, 2005 8.779 8.825 8.754 8.794 493,330 +0.04(+0.41%)
Jan 13, 2005 8.729 8.821 8.694 8.759 298,872 +0.05(+0.58%)
Jan 12, 2005 8.733 8.738 8.602 8.708 934,933 -0.05(-0.52%)
Jan 11, 2005 8.696 8.769 8.625 8.754 569,964 +0.03(+0.31%)
Jan 10, 2005 8.694 8.842 8.683 8.727 363,531 +0.05(+0.60%)
Jan 07, 2005 8.809 8.840 8.652 8.675 554,158 -0.08(-0.93%)
Jan 06, 2005 8.811 8.842 8.738 8.756 478,482 -0.07(-0.78%)
Jan 05, 2005 8.867 8.905 8.781 8.825 875,541 -0.04(-0.42%)
Jan 04, 2005 8.980 9.020 8.821 8.863 654,740 -0.10(-1.07%)
Jan 03, 2005 9.042 9.093 8.938 8.959 1,030,246 -0.09(-0.99%)
Dec 31, 2004 9.086 9.166 9.047 9.049 230,859 -0.02(-0.18%)
Dec 30, 2004 9.111 9.122 9.063 9.065 165,720 -0.03(-0.28%)
Dec 29, 2004 9.124 9.124 9.057 9.091 290,250 -0.03(-0.37%)
Dec 28, 2004 9.049 9.155 9.049 9.124 201,642 +0.08(+0.85%)
Dec 27, 2004 9.147 9.147 9.045 9.047 203,558 -0.10(-1.14%)
Dec 23, 2004 9.176 9.228 9.145 9.151 351,078 -0.03(-0.27%)
Dec 22, 2004 9.103 9.187 9.103 9.176 370,716 +0.05(+0.55%)
Dec 21, 2004 8.978 9.132 8.978 9.126 338,625 +0.16(+1.77%)
Dec 20, 2004 8.926 9.030 8.926 8.967 607,802 -0.01(-0.12%)
Dec 17, 2004 9.072 9.118 8.974 8.978 1,610,747 -0.10(-1.13%)
Dec 16, 2004 9.111 9.130 9.036 9.080 628,397 -0.05(-0.57%)
Dec 15, 2004 8.934 9.143 8.930 9.132 515,841 +0.18(+1.98%)
Dec 14, 2004 9.040 9.068 8.909 8.955 779,749 -0.09(-1.02%)
Dec 13, 2004 8.894 9.061 8.855 9.047 514,404 +0.06(+0.70%)
Dec 10, 2004 8.978 9.030 8.869 8.984 655,219 -0.01(-0.12%)
Dec 09, 2004 8.911 9.055 8.886 8.994 605,407 +0.06(+0.65%)
Dec 08, 2004 8.867 8.949 8.842 8.936 479,440 +0.06(+0.71%)
Dec 07, 2004 9.103 9.103 8.873 8.873 305,577 -0.23(-2.55%)
Dec 06, 2004 9.040 9.174 8.990 9.105 402,327 +0.05(+0.51%)
Dec 03, 2004 9.118 9.122 9.057 9.059 214,574 -0.06(-0.66%)
Dec 02, 2004 9.157 9.197 9.093 9.120 282,108 -0.03(-0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.