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 (%)
Sep 30, 2003 7.600 7.600 7.441 7.453 369,919 -0.12(-1.53%)
Sep 29, 2003 7.466 7.571 7.406 7.569 393,129 +0.11(+1.53%)
Sep 26, 2003 7.509 7.538 7.455 7.455 299,320 -0.05(-0.72%)
Sep 25, 2003 7.544 7.548 7.507 7.509 342,356 -0.01(-0.11%)
Sep 24, 2003 7.707 7.707 7.507 7.517 252,415 -0.16(-2.02%)
Sep 23, 2003 7.606 7.693 7.629 7.672 189,553 +0.07(+0.87%)
Sep 22, 2003 7.672 7.672 7.602 7.606 246,612 -0.10(-1.26%)
Sep 19, 2003 7.666 7.714 7.672 7.703 304,155 +0.04(+0.49%)
Sep 18, 2003 7.592 7.666 7.592 7.666 253,866 +0.07(+0.87%)
Sep 17, 2003 7.550 7.600 7.544 7.600 183,267 -0.00(-0.05%)
Sep 16, 2003 7.523 7.604 7.523 7.604 199,224 +0.10(+1.38%)
Sep 15, 2003 7.505 7.530 7.486 7.501 383,942 -0.00(-0.06%)
Sep 12, 2003 7.507 7.532 7.466 7.505 219,533 -0.02(-0.30%)
Sep 11, 2003 7.453 7.528 7.453 7.528 258,701 +0.03(+0.39%)
Sep 10, 2003 7.486 7.534 7.449 7.499 222,435 +0.00(+0.03%)
Sep 09, 2003 7.592 7.592 7.486 7.497 327,366 -0.11(-1.41%)
Sep 08, 2003 7.590 7.672 7.573 7.604 332,685 +0.02(+0.33%)
Sep 05, 2003 7.662 7.662 7.528 7.579 284,330 -0.06(-0.81%)
Sep 04, 2003 7.590 7.641 7.565 7.641 171,178 +0.04(+0.54%)
Sep 03, 2003 7.631 7.652 7.600 7.600 241,777 -0.01(-0.16%)
Sep 02, 2003 7.449 7.629 7.449 7.612 276,109 +0.15(+1.97%)
Aug 29, 2003 7.463 7.526 7.426 7.466 158,605 -0.02(-0.25%)
Aug 28, 2003 7.435 7.495 7.435 7.484 312,376 +0.05(+0.67%)
Aug 27, 2003 7.466 7.503 7.418 7.435 238,392 -0.02(-0.25%)
Aug 26, 2003 7.441 7.476 7.368 7.453 322,531 +0.05(+0.67%)
Aug 25, 2003 7.414 7.445 7.393 7.404 274,659 +0.00(+0.06%)
Aug 22, 2003 7.424 7.449 7.385 7.399 515,469 -0.05(-0.61%)
Aug 21, 2003 7.466 7.470 7.412 7.445 461,794 -0.00(-0.03%)
Aug 20, 2003 7.445 7.470 7.414 7.447 394,097 -0.02(-0.25%)
Aug 19, 2003 7.375 7.466 7.323 7.466 430,363 +0.13(+1.80%)
Aug 18, 2003 7.217 7.341 7.217 7.333 246,612 +0.12(+1.60%)
Aug 15, 2003 7.271 7.383 7.217 7.217 151,836 -0.03(-0.46%)
Aug 14, 2003 7.176 7.250 7.159 7.250 301,254 +0.06(+0.89%)
Aug 13, 2003 7.211 7.211 7.157 7.186 397,481 -0.02(-0.34%)
Aug 12, 2003 7.176 7.219 7.145 7.211 305,123 +0.04(+0.49%)
Aug 11, 2003 7.153 7.203 7.135 7.176 358,314 +0.02(+0.32%)
Aug 08, 2003 7.114 7.269 7.093 7.153 279,494 +0.07(+0.93%)
Aug 07, 2003 7.021 7.176 7.021 7.087 605,410 +0.07(+0.94%)
Aug 06, 2003 7.042 7.085 7.011 7.021 473,400 -0.02(-0.29%)
Aug 05, 2003 7.042 7.108 6.969 7.042 518,854 +0.01(+0.18%)
Aug 04, 2003 7.093 7.124 7.009 7.029 437,133 -0.10(-1.42%)
Aug 01, 2003 7.226 7.226 7.128 7.131 393,613 -0.08(-1.15%)
Jul 31, 2003 7.217 7.248 7.159 7.213 494,676 +0.02(+0.23%)
Jul 30, 2003 7.259 7.288 7.176 7.197 360,731 -0.04(-0.57%)
Jul 29, 2003 7.310 7.310 7.191 7.238 293,034 -0.05(-0.71%)
Jul 28, 2003 7.226 7.323 7.172 7.290 542,548 +0.08(+1.15%)
Jul 25, 2003 7.155 7.224 7.135 7.207 383,942 +0.02(+0.29%)
Jul 24, 2003 7.310 7.310 7.166 7.186 509,666 -0.10(-1.39%)
Jul 23, 2003 7.327 7.327 7.263 7.288 226,303 -0.02(-0.25%)
Jul 22, 2003 7.352 7.389 7.298 7.306 425,044 -0.04(-0.53%)
Jul 21, 2003 7.426 7.449 7.344 7.346 238,392 -0.10(-1.36%)
Jul 18, 2003 7.341 7.455 7.331 7.447 273,691 +0.09(+1.21%)
Jul 17, 2003 7.393 7.424 7.323 7.358 756,279 -0.04(-0.59%)
Jul 16, 2003 7.461 7.463 7.375 7.401 287,715 -0.04(-0.53%)
Jul 15, 2003 7.486 7.486 7.424 7.441 338,488 -0.02(-0.22%)
Jul 14, 2003 7.486 7.517 7.445 7.457 254,833 -0.01(-0.11%)
Jul 11, 2003 7.466 7.526 7.455 7.466 429,880 -0.01(-0.14%)
Jul 10, 2003 7.528 7.530 7.453 7.476 405,218 -0.07(-0.96%)
Jul 09, 2003 7.569 7.583 7.497 7.548 385,876 -0.03(-0.38%)
Jul 08, 2003 7.610 7.625 7.532 7.577 372,337 -0.01(-0.11%)
Jul 07, 2003 7.538 7.610 7.538 7.585 319,146 +0.06(+0.82%)
Jul 03, 2003 7.542 7.571 7.507 7.523 168,277 -0.02(-0.25%)
Jul 02, 2003 7.375 7.577 7.341 7.542 541,581 +0.17(+2.30%)
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.