Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2003 6.533 6.655 6.496 6.577 479,312 +0.05(+0.76%)
Jan 30, 2003 6.564 6.664 6.527 6.527 706,150 -0.03(-0.47%)
Jan 29, 2003 6.564 6.583 6.463 6.558 558,633 -0.03(-0.41%)
Jan 28, 2003 6.265 6.682 6.265 6.585 750,648 +0.37(+5.99%)
Jan 27, 2003 6.258 6.294 6.205 6.213 531,064 -0.09(-1.38%)
Jan 24, 2003 6.397 6.397 6.256 6.300 361,781 -0.05(-0.78%)
Jan 23, 2003 6.327 6.385 6.320 6.349 350,657 +0.06(+0.89%)
Jan 22, 2003 6.281 6.349 6.256 6.294 470,606 +0.03(+0.46%)
Jan 21, 2003 6.327 6.364 6.263 6.265 392,735 -0.10(-1.62%)
Jan 17, 2003 6.409 6.416 6.306 6.368 332,761 -0.02(-0.29%)
Jan 16, 2003 6.515 6.533 6.368 6.387 553,796 -0.12(-1.91%)
Jan 15, 2003 6.554 6.554 6.471 6.511 306,159 -0.05(-0.82%)
Jan 14, 2003 6.626 6.637 6.523 6.564 240,865 -0.01(-0.19%)
Jan 13, 2003 6.604 6.649 6.533 6.577 146,066 -0.03(-0.41%)
Jan 10, 2003 6.647 6.668 6.575 6.604 129,138 -0.01(-0.19%)
Jan 09, 2003 6.742 6.773 6.589 6.616 379,193 -0.14(-2.02%)
Jan 08, 2003 6.782 6.813 6.657 6.753 293,100 +0.01(+0.18%)
Jan 07, 2003 6.895 6.895 6.680 6.740 214,263 -0.13(-1.95%)
Jan 06, 2003 6.755 6.947 6.755 6.875 403,860 +0.12(+1.78%)
Jan 03, 2003 6.740 6.773 6.674 6.755 456,096 +0.06(+0.90%)
Jan 02, 2003 6.564 6.695 6.564 6.695 433,847 +0.16(+2.50%)
Dec 31, 2002 6.668 6.751 6.531 6.531 435,782 -0.10(-1.44%)
Dec 30, 2002 6.513 6.662 6.507 6.626 461,416 +0.14(+2.10%)
Dec 27, 2002 6.610 6.622 6.486 6.490 181,374 -0.12(-1.81%)
Dec 26, 2002 6.641 6.641 6.575 6.610 198,786 +0.01(+0.16%)
Dec 24, 2002 6.616 6.620 6.533 6.600 119,948 +0.01(+0.22%)
Dec 23, 2002 6.614 6.674 6.552 6.585 444,004 -0.02(-0.31%)
Dec 20, 2002 6.761 6.761 6.595 6.606 2,197,290 -0.10(-1.54%)
Dec 19, 2002 6.771 6.771 6.678 6.709 305,192 -0.04(-0.61%)
Dec 18, 2002 6.823 6.831 6.709 6.751 192,498 -0.11(-1.66%)
Dec 17, 2002 6.823 6.947 6.802 6.864 238,446 +0.01(+0.18%)
Dec 16, 2002 6.775 6.864 6.765 6.852 220,551 +0.08(+1.16%)
Dec 13, 2002 6.864 6.864 6.773 6.773 204,590 -0.13(-1.92%)
Dec 12, 2002 6.759 6.916 6.746 6.906 209,426 +0.08(+1.21%)
Dec 11, 2002 6.730 6.837 6.709 6.823 281,976 +0.06(+0.92%)
Dec 10, 2002 6.647 6.769 6.647 6.761 390,801 +0.08(+1.24%)
Dec 09, 2002 6.709 6.761 6.637 6.678 264,081 -0.06(-0.86%)
Dec 06, 2002 6.647 6.751 6.620 6.736 329,375 +0.01(+0.09%)
Dec 05, 2002 6.647 6.744 6.647 6.730 323,088 +0.08(+1.24%)
Dec 04, 2002 6.701 6.717 6.595 6.647 190,564 -0.00(-0.03%)
Dec 03, 2002 6.554 6.676 6.554 6.649 460,449 +0.07(+1.13%)
Dec 02, 2002 6.523 6.610 6.451 6.575 361,297 +0.07(+1.11%)
Nov 29, 2002 6.610 6.610 6.434 6.502 100,602 -0.08(-1.22%)
Nov 27, 2002 6.509 6.595 6.476 6.583 163,478 +0.08(+1.27%)
Nov 26, 2002 6.608 6.610 6.467 6.500 291,166 -0.09(-1.32%)
Nov 25, 2002 6.513 6.622 6.494 6.587 148,001 +0.07(+1.01%)
Nov 22, 2002 6.378 6.573 6.368 6.521 148,001 +0.12(+1.91%)
Nov 21, 2002 6.409 6.492 6.296 6.399 253,440 +0.04(+0.65%)
Nov 20, 2002 6.306 6.401 6.254 6.358 186,211 +0.04(+0.65%)
Nov 19, 2002 6.327 6.422 6.296 6.316 318,251 -0.05(-0.78%)
Nov 18, 2002 6.420 6.507 6.362 6.366 233,126 -0.09(-1.38%)
Nov 15, 2002 6.420 6.502 6.409 6.455 157,191 +0.00(+0.06%)
Nov 14, 2002 6.430 6.457 6.366 6.451 422,239 +0.14(+2.30%)
Nov 13, 2002 6.203 6.327 6.174 6.306 177,988 +0.07(+1.09%)
Nov 12, 2002 6.244 6.393 6.221 6.238 203,139 -0.06(-0.92%)
Nov 11, 2002 6.399 6.399 6.265 6.296 207,008 -0.11(-1.77%)
Nov 08, 2002 6.306 6.409 6.287 6.409 216,681 +0.10(+1.64%)
Nov 07, 2002 6.513 6.513 6.223 6.306 505,429 -0.22(-3.36%)
Nov 06, 2002 6.484 6.533 6.484 6.525 299,388 +0.05(+0.70%)
Nov 05, 2002 6.550 6.550 6.440 6.480 338,565 -0.05(-0.82%)
Nov 04, 2002 6.575 6.591 6.430 6.533 510,266 -0.05(-0.75%)
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.