Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Newjersey Resources Corp (NY: NJR )

41.94 +0.08 (+0.19%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 18, 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 (%)
Mar 31, 2006 9.302 9.370 9.279 9.356 477,377 +0.06(+0.65%)
Mar 30, 2006 9.341 9.341 9.221 9.296 518,005 -0.04(-0.40%)
Mar 29, 2006 9.265 9.345 9.250 9.333 569,273 +0.07(+0.76%)
Mar 28, 2006 9.215 9.368 9.170 9.263 1,125,004 +0.07(+0.72%)
Mar 27, 2006 9.201 9.203 9.159 9.196 471,573 -0.02(-0.18%)
Mar 24, 2006 9.155 9.221 9.108 9.213 326,957 +0.07(+0.72%)
Mar 23, 2006 9.118 9.163 9.037 9.147 420,788 +0.01(+0.11%)
Mar 22, 2006 9.159 9.190 9.074 9.136 756,935 -0.06(-0.67%)
Mar 21, 2006 9.283 9.356 9.194 9.199 962,009 -0.12(-1.24%)
Mar 20, 2006 9.190 9.314 9.180 9.314 1,204,809 +0.11(+1.21%)
Mar 17, 2006 9.176 9.207 9.108 9.203 1,214,482 +0.06(+0.61%)
Mar 16, 2006 9.097 9.153 9.068 9.147 546,541 +0.08(+0.87%)
Mar 15, 2006 9.046 9.083 8.946 9.068 886,074 +0.03(+0.37%)
Mar 14, 2006 8.849 9.058 8.843 9.035 944,114 +0.16(+1.84%)
Mar 13, 2006 8.994 9.068 8.864 8.872 704,216 -0.16(-1.81%)
Mar 10, 2006 9.004 9.083 8.932 9.035 253,924 +0.05(+0.53%)
Mar 09, 2006 8.990 9.031 8.946 8.988 565,404 -0.00(-0.02%)
Mar 08, 2006 8.928 9.091 8.828 8.990 484,632 +0.02(+0.18%)
Mar 07, 2006 9.046 9.046 8.917 8.973 476,410 -0.10(-1.07%)
Mar 06, 2006 8.959 9.182 8.959 9.070 568,790 -0.08(-0.93%)
Mar 03, 2006 9.180 9.221 9.099 9.155 454,645 -0.05(-0.49%)
Mar 02, 2006 9.236 9.236 9.097 9.201 412,082 -0.04(-0.38%)
Mar 01, 2006 9.325 9.325 9.221 9.236 586,685 -0.07(-0.73%)
Feb 28, 2006 9.432 9.432 9.254 9.304 585,718 -0.13(-1.36%)
Feb 27, 2006 9.372 9.502 9.370 9.432 423,690 +0.06(+0.64%)
Feb 24, 2006 9.304 9.383 9.252 9.372 381,611 +0.06(+0.64%)
Feb 23, 2006 9.366 9.397 9.298 9.312 502,044 -0.06(-0.68%)
Feb 22, 2006 9.304 9.380 9.289 9.376 780,151 +0.10(+1.02%)
Feb 21, 2006 9.180 9.285 9.180 9.281 866,727 +0.07(+0.79%)
Feb 17, 2006 9.263 9.263 9.031 9.209 840,126 -0.02(-0.20%)
Feb 16, 2006 9.103 9.261 9.097 9.227 1,146,286 +0.13(+1.39%)
Feb 15, 2006 9.077 9.151 9.035 9.101 990,062 +0.04(+0.46%)
Feb 14, 2006 9.027 9.093 8.936 9.060 1,410,850 +0.07(+0.83%)
Feb 13, 2006 9.012 9.012 8.888 8.986 906,871 -0.03(-0.30%)
Feb 10, 2006 9.014 9.072 8.946 9.012 1,002,153 -0.03(-0.32%)
Feb 09, 2006 9.205 9.221 9.025 9.041 962,009 -0.16(-1.75%)
Feb 08, 2006 9.219 9.273 9.178 9.203 682,451 -0.01(-0.09%)
Feb 07, 2006 9.314 9.345 9.209 9.211 1,002,637 -0.07(-0.78%)
Feb 06, 2006 9.112 9.385 9.112 9.283 1,021,984 +0.17(+1.88%)
Feb 03, 2006 9.199 9.244 9.083 9.112 411,598 -0.09(-0.94%)
Feb 02, 2006 9.283 9.329 9.108 9.199 575,077 -0.10(-1.02%)
Feb 01, 2006 9.405 9.405 9.281 9.294 464,802 -0.10(-1.10%)
Jan 31, 2006 9.060 9.418 9.050 9.397 2,122,322 +0.32(+3.48%)
Jan 30, 2006 9.074 9.136 9.037 9.081 461,416 -0.00(-0.02%)
Jan 27, 2006 9.066 9.234 9.037 9.083 460,932 +0.02(+0.21%)
Jan 26, 2006 8.988 9.064 8.843 9.064 670,843 +0.06(+0.71%)
Jan 25, 2006 9.087 9.087 8.913 9.000 477,377 -0.05(-0.59%)
Jan 24, 2006 9.000 9.087 8.975 9.054 371,938 +0.08(+0.95%)
Jan 23, 2006 8.967 9.014 8.899 8.969 373,389 +0.00(+0.05%)
Jan 20, 2006 9.099 9.108 8.950 8.965 327,441 -0.09(-1.03%)
Jan 19, 2006 9.072 9.072 8.971 9.058 320,669 +0.01(+0.16%)
Jan 18, 2006 9.035 9.103 8.946 9.043 696,477 -0.02(-0.23%)
Jan 17, 2006 9.056 9.136 9.014 9.064 430,461 +0.02(+0.21%)
Jan 13, 2006 9.035 9.074 9.000 9.046 265,048 +0.02(+0.21%)
Jan 12, 2006 9.037 9.097 9.025 9.027 238,446 -0.01(-0.09%)
Jan 11, 2006 9.054 9.058 8.977 9.035 445,455 -0.02(-0.21%)
Jan 10, 2006 9.021 9.105 9.014 9.054 343,402 +0.01(+0.14%)
Jan 09, 2006 8.994 9.074 8.990 9.041 528,645 +0.05(+0.53%)
Jan 06, 2006 8.932 8.994 8.864 8.994 428,043 +0.10(+1.12%)
Jan 05, 2006 8.890 8.936 8.851 8.895 354,526 -0.02(-0.21%)
Jan 04, 2006 8.870 8.965 8.847 8.913 539,770 +0.04(+0.49%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.