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

Newjersey Resources Corp (NY: NJR )

42.13 -0.46 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jul 31, 2002 6.333 6.430 6.244 6.244 318,251 -0.10(-1.50%)
Jul 30, 2002 6.099 6.341 6.025 6.339 392,252 +0.16(+2.51%)
Jul 29, 2002 5.907 6.186 5.893 6.184 349,689 +0.28(+4.76%)
Jul 26, 2002 5.768 5.930 5.760 5.903 290,199 +0.15(+2.62%)
Jul 25, 2002 5.634 5.789 5.634 5.752 290,682 +0.14(+2.43%)
Jul 24, 2002 5.214 5.615 5.034 5.615 469,155 +0.34(+6.43%)
Jul 23, 2002 5.475 5.479 5.258 5.276 858,021 -0.18(-3.37%)
Jul 22, 2002 5.489 5.510 5.376 5.460 346,787 -0.07(-1.31%)
Jul 19, 2002 5.630 5.642 5.427 5.533 429,010 -0.28(-4.80%)
Jul 17, 2002 5.820 5.901 5.737 5.812 514,619 -0.19(-3.24%)
Jul 12, 2002 6.054 6.097 5.998 6.006 309,545 -0.05(-0.75%)
Jul 11, 2002 6.074 6.097 6.002 6.052 319,702 -0.02(-0.41%)
Jul 10, 2002 6.151 6.167 6.037 6.077 309,061 -0.05(-0.81%)
Jul 09, 2002 6.114 6.126 6.114 6.126 276,656 +0.01(+0.20%)
Jul 08, 2002 6.221 6.221 6.114 6.114 211,845 -0.11(-1.73%)
Jul 05, 2002 6.126 6.221 6.126 6.221 75,935 +0.10(+1.66%)
Jul 04, 2002 6.087 6.155 6.004 6.120 442,069 +0.00(+0.00%)
Jul 03, 2002 6.087 6.155 6.004 6.120 442,069 +0.01(+0.20%)
Jul 02, 2002 6.203 6.298 6.068 6.108 170,250 -0.05(-0.87%)
Jul 01, 2002 6.172 6.250 6.083 6.161 233,610 -0.01(-0.17%)
Jun 28, 2002 6.203 6.327 6.172 6.172 525,260 -0.07(-1.06%)
Jun 27, 2002 6.089 6.244 6.048 6.238 172,668 +0.13(+2.10%)
Jun 26, 2002 5.996 6.153 5.903 6.110 260,211 +0.06(+0.92%)
Jun 25, 2002 6.130 6.238 6.054 6.054 205,557 -0.19(-3.05%)
Jun 21, 2002 6.151 6.302 6.130 6.244 430,461 +0.13(+2.20%)
Jun 20, 2002 6.099 6.242 6.048 6.110 277,623 +0.06(+1.03%)
Jun 19, 2002 6.203 6.234 6.017 6.048 215,714 -0.15(-2.47%)
Jun 18, 2002 6.161 6.246 6.161 6.201 107,857 +0.02(+0.30%)
Jun 17, 2002 5.996 6.186 5.996 6.182 192,015 +0.20(+3.35%)
Jun 14, 2002 6.006 6.050 5.882 5.981 387,899 -0.02(-0.31%)
Jun 12, 2002 6.089 6.097 5.913 6.000 512,684 -0.18(-2.85%)
Jun 11, 2002 6.205 6.227 6.163 6.176 183,309 -0.03(-0.47%)
Jun 10, 2002 6.203 6.223 6.180 6.205 252,473 +0.01(+0.17%)
Jun 07, 2002 6.110 6.201 6.110 6.194 163,478 +0.03(+0.54%)
Jun 06, 2002 6.194 6.209 6.126 6.161 692,124 -0.04(-0.70%)
Jun 05, 2002 6.285 6.327 6.163 6.205 500,593 -0.10(-1.61%)
May 31, 2002 6.451 6.471 6.306 6.306 181,858 -0.09(-1.42%)
May 28, 2002 6.389 6.440 6.244 6.397 274,721 -0.01(-0.13%)
May 27, 2002 6.471 6.513 6.368 6.405 267,466 +0.00(+0.00%)
May 24, 2002 6.471 6.513 6.368 6.405 261,662 -0.04(-0.67%)
May 23, 2002 6.418 6.453 6.310 6.449 385,964 +0.01(+0.16%)
May 22, 2002 6.401 6.438 6.345 6.438 157,674 +0.06(+0.91%)
May 21, 2002 6.244 6.380 6.244 6.380 301,806 +0.01(+0.19%)
May 20, 2002 6.389 6.440 6.337 6.368 115,112 -0.02(-0.32%)
May 17, 2002 6.399 6.409 6.337 6.389 191,047 +0.02(+0.26%)
May 16, 2002 6.562 6.604 6.306 6.372 366,134 -0.21(-3.20%)
May 15, 2002 6.513 6.626 6.498 6.583 268,917 +0.02(+0.32%)
May 14, 2002 6.420 6.571 6.420 6.562 172,668 +0.09(+1.41%)
May 13, 2002 6.420 6.500 6.383 6.471 118,497 +0.05(+0.77%)
May 10, 2002 6.554 6.554 6.393 6.422 202,171 -0.11(-1.71%)
May 09, 2002 6.645 6.645 6.486 6.533 162,511 -0.11(-1.68%)
May 08, 2002 6.626 6.653 6.573 6.645 254,407 +0.05(+0.75%)
May 07, 2002 6.616 6.651 6.579 6.595 108,824 -0.02(-0.31%)
May 06, 2002 6.668 6.695 6.585 6.616 121,399 -0.02(-0.37%)
May 03, 2002 6.657 6.730 6.600 6.641 311,963 -0.05(-0.77%)
May 02, 2002 6.626 6.738 6.626 6.693 193,465 +0.09(+1.31%)
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.