Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Newjersey Resources Corp (NY: NJR )

43.19 -0.26 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2005 9.356 9.426 9.325 9.325 293,584 -0.03(-0.33%)
May 27, 2005 9.325 9.389 9.289 9.356 217,649 +0.04(+0.42%)
May 26, 2005 9.122 9.331 9.122 9.316 276,656 +0.22(+2.36%)
May 25, 2005 9.240 9.240 9.072 9.101 396,121 -0.12(-1.28%)
May 24, 2005 9.159 9.248 9.130 9.219 372,422 +0.06(+0.63%)
May 23, 2005 9.180 9.248 9.161 9.161 471,573 -0.05(-0.54%)
May 20, 2005 9.399 9.399 9.199 9.211 358,879 -0.19(-2.00%)
May 19, 2005 9.459 9.459 9.345 9.399 246,185 -0.08(-0.83%)
May 18, 2005 9.418 9.515 9.418 9.478 420,304 +0.06(+0.64%)
May 17, 2005 9.387 9.451 9.316 9.418 458,514 +0.05(+0.49%)
May 16, 2005 9.114 9.380 9.101 9.372 632,633 +0.27(+3.02%)
May 13, 2005 9.232 9.232 9.014 9.097 328,892 -0.11(-1.23%)
May 12, 2005 9.277 9.331 9.147 9.211 287,780 -0.07(-0.71%)
May 11, 2005 9.209 9.300 9.151 9.277 283,911 +0.09(+0.97%)
May 10, 2005 9.325 9.325 9.124 9.188 636,986 -0.11(-1.18%)
May 09, 2005 9.230 9.298 9.141 9.298 368,552 +0.06(+0.60%)
May 06, 2005 9.273 9.300 9.215 9.242 280,042 -0.01(-0.13%)
May 05, 2005 9.225 9.294 9.159 9.254 444,971 +0.02(+0.20%)
May 04, 2005 9.077 9.273 9.066 9.236 646,660 +0.18(+1.99%)
May 03, 2005 9.122 9.122 9.014 9.056 523,325 -0.07(-0.73%)
May 02, 2005 8.983 9.130 8.973 9.122 519,939 +0.16(+1.75%)
Apr 29, 2005 9.031 9.031 8.814 8.965 509,782 -0.05(-0.60%)
Apr 28, 2005 9.151 9.151 8.950 9.019 669,876 -0.13(-1.45%)
Apr 27, 2005 9.066 9.201 8.992 9.151 387,899 +0.07(+0.80%)
Apr 26, 2005 9.120 9.176 9.021 9.079 406,278 -0.04(-0.39%)
Apr 25, 2005 9.093 9.176 9.056 9.114 403,376 +0.03(+0.34%)
Apr 22, 2005 9.105 9.147 9.041 9.083 722,595 -0.02(-0.25%)
Apr 21, 2005 9.014 9.155 8.994 9.105 431,912 +0.13(+1.47%)
Apr 20, 2005 9.029 9.033 8.952 8.973 508,815 -0.06(-0.69%)
Apr 19, 2005 8.973 9.043 8.942 9.035 347,271 +0.07(+0.81%)
Apr 18, 2005 8.872 9.006 8.849 8.963 353,075 +0.10(+1.10%)
Apr 15, 2005 8.948 8.994 8.866 8.866 544,606 -0.08(-0.90%)
Apr 14, 2005 9.014 9.066 8.913 8.946 501,076 -0.06(-0.67%)
Apr 13, 2005 9.110 9.124 8.957 9.006 541,221 -0.08(-0.91%)
Apr 12, 2005 8.961 9.108 8.870 9.089 325,506 +0.13(+1.43%)
Apr 11, 2005 9.004 9.027 8.952 8.961 254,891 -0.04(-0.48%)
Apr 08, 2005 9.136 9.182 8.994 9.004 319,218 -0.13(-1.43%)
Apr 07, 2005 9.046 9.153 9.004 9.134 253,924 +0.07(+0.73%)
Apr 06, 2005 9.128 9.215 9.062 9.068 420,304 -0.05(-0.50%)
Apr 05, 2005 9.105 9.159 9.091 9.114 532,031 +0.00(+0.00%)
Apr 04, 2005 9.087 9.143 8.979 9.114 546,541 +0.13(+1.45%)
Apr 01, 2005 9.021 9.043 8.932 8.983 958,140 -0.02(-0.18%)
Mar 31, 2005 8.957 9.021 8.911 9.000 598,293 +0.03(+0.32%)
Mar 30, 2005 8.859 8.971 8.859 8.971 301,806 +0.13(+1.50%)
Mar 29, 2005 8.994 9.043 8.826 8.839 528,162 -0.13(-1.50%)
Mar 28, 2005 8.973 9.048 8.950 8.973 741,458 +0.00(+0.00%)
Mar 24, 2005 9.037 9.077 8.961 8.973 268,434 -0.04(-0.48%)
Mar 23, 2005 9.120 9.120 8.979 9.017 707,601 -0.10(-1.13%)
Mar 22, 2005 9.118 9.192 9.056 9.120 498,174 -0.01(-0.09%)
Mar 21, 2005 9.170 9.190 9.064 9.128 370,971 -0.03(-0.34%)
Mar 18, 2005 9.203 9.221 9.060 9.159 910,257 +0.01(+0.09%)
Mar 17, 2005 9.128 9.207 9.060 9.151 349,206 +0.04(+0.39%)
Mar 16, 2005 9.122 9.159 9.074 9.116 429,978 -0.01(-0.07%)
Mar 15, 2005 9.201 9.304 9.105 9.122 346,787 -0.08(-0.85%)
Mar 14, 2005 9.062 9.232 9.062 9.201 416,435 +0.10(+1.14%)
Mar 11, 2005 9.118 9.145 9.039 9.097 500,109 -0.07(-0.72%)
Mar 10, 2005 9.180 9.223 9.105 9.163 522,841 -0.04(-0.38%)
Mar 09, 2005 9.254 9.281 9.159 9.199 475,926 -0.06(-0.60%)
Mar 08, 2005 9.403 9.403 9.252 9.254 550,894 -0.13(-1.37%)
Mar 07, 2005 9.283 9.407 9.263 9.383 329,859 +0.05(+0.51%)
Mar 04, 2005 9.273 9.380 9.234 9.335 321,153 +0.08(+0.85%)
Mar 03, 2005 9.285 9.352 9.221 9.256 445,455 +0.00(+0.02%)
Mar 02, 2005 9.265 9.345 9.221 9.254 533,966 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.