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

Newjersey Resources Corp (NY: NJR )

44.03 -0.08 (-0.17%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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, 2003 6.827 6.932 6.750 6.817 156,141 -0.06(-0.91%)
Mar 28, 2003 6.831 6.892 6.746 6.879 226,069 -0.00(-0.06%)
Mar 27, 2003 6.744 6.884 6.717 6.884 219,843 +0.11(+1.63%)
Mar 26, 2003 6.879 6.879 6.744 6.773 299,829 -0.06(-0.92%)
Mar 25, 2003 6.859 6.950 6.786 6.836 255,765 -0.02(-0.33%)
Mar 24, 2003 6.932 6.953 6.817 6.859 325,214 -0.18(-2.52%)
Mar 21, 2003 6.794 7.036 6.786 7.036 440,644 +0.24(+3.56%)
Mar 20, 2003 6.746 6.819 6.712 6.794 121,177 +0.02(+0.34%)
Mar 19, 2003 6.723 6.783 6.715 6.771 174,342 +0.01(+0.12%)
Mar 18, 2003 6.794 6.811 6.681 6.763 324,257 -0.03(-0.46%)
Mar 17, 2003 6.692 6.806 6.692 6.794 291,687 +0.06(+0.93%)
Mar 14, 2003 6.731 6.765 6.656 6.731 235,649 +0.00(+0.00%)
Mar 13, 2003 6.702 6.731 6.629 6.731 176,736 +0.07(+1.07%)
Mar 12, 2003 6.754 6.754 6.618 6.660 335,273 -0.20(-2.92%)
Mar 11, 2003 6.838 6.917 6.788 6.861 237,085 -0.00(-0.03%)
Mar 10, 2003 6.859 6.942 6.792 6.863 432,981 +0.00(+0.00%)
Mar 07, 2003 6.702 6.863 6.681 6.863 270,134 +0.11(+1.61%)
Mar 06, 2003 6.838 6.848 6.723 6.754 322,820 -0.13(-1.82%)
Mar 05, 2003 6.689 6.884 6.689 6.879 514,883 +0.22(+3.36%)
Mar 04, 2003 6.765 6.806 6.639 6.656 803,218 -0.08(-1.18%)
Mar 03, 2003 6.696 6.750 6.696 6.735 648,514 +0.04(+0.59%)
Feb 28, 2003 6.675 6.821 6.637 6.696 1,390,904 +0.02(+0.31%)
Feb 27, 2003 6.650 6.692 6.587 6.675 485,667 +0.08(+1.17%)
Feb 26, 2003 6.742 6.754 6.587 6.598 497,162 -0.14(-2.11%)
Feb 25, 2003 6.721 6.806 6.706 6.740 730,416 +0.01(+0.09%)
Feb 24, 2003 6.729 6.750 6.660 6.733 528,294 +0.03(+0.44%)
Feb 21, 2003 6.681 6.796 6.681 6.704 637,497 +0.06(+0.94%)
Feb 20, 2003 6.660 6.675 6.587 6.641 283,545 +0.03(+0.51%)
Feb 19, 2003 6.560 6.687 6.537 6.608 384,127 +0.03(+0.41%)
Feb 18, 2003 6.660 6.660 6.508 6.581 358,742 -0.06(-0.97%)
Feb 14, 2003 6.462 6.646 6.462 6.646 511,530 +0.13(+2.02%)
Feb 13, 2003 6.378 6.593 6.351 6.514 474,650 +0.11(+1.79%)
Feb 12, 2003 6.483 6.577 6.399 6.399 254,328 -0.10(-1.61%)
Feb 11, 2003 6.514 6.525 6.474 6.504 444,955 -0.07(-1.11%)
Feb 10, 2003 6.554 6.618 6.516 6.577 337,188 +0.01(+0.16%)
Feb 07, 2003 6.608 6.608 6.558 6.566 545,058 -0.06(-0.98%)
Feb 06, 2003 6.560 6.662 6.560 6.631 473,214 +0.04(+0.57%)
Feb 05, 2003 6.702 6.702 6.562 6.593 223,196 -0.07(-1.00%)
Feb 04, 2003 6.608 6.729 6.598 6.660 545,537 +0.06(+0.98%)
Feb 03, 2003 6.681 6.687 6.566 6.596 393,227 -0.05(-0.69%)
Jan 31, 2003 6.598 6.721 6.560 6.641 474,650 +0.05(+0.76%)
Jan 30, 2003 6.629 6.729 6.591 6.591 699,283 -0.03(-0.47%)
Jan 29, 2003 6.629 6.648 6.527 6.623 553,200 -0.03(-0.41%)
Jan 28, 2003 6.326 6.748 6.326 6.650 743,348 +0.38(+5.99%)
Jan 27, 2003 6.320 6.355 6.266 6.274 525,899 -0.09(-1.38%)
Jan 24, 2003 6.460 6.460 6.318 6.362 358,263 -0.05(-0.78%)
Jan 23, 2003 6.389 6.447 6.383 6.412 347,247 +0.06(+0.89%)
Jan 22, 2003 6.343 6.412 6.318 6.355 466,029 +0.03(+0.46%)
Jan 21, 2003 6.389 6.426 6.324 6.326 388,916 -0.10(-1.62%)
Jan 17, 2003 6.472 6.479 6.368 6.431 329,525 -0.02(-0.29%)
Jan 16, 2003 6.579 6.598 6.431 6.449 548,411 -0.13(-1.91%)
Jan 15, 2003 6.618 6.618 6.535 6.575 303,182 -0.05(-0.82%)
Jan 14, 2003 6.692 6.702 6.587 6.629 238,522 -0.01(-0.19%)
Jan 13, 2003 6.669 6.715 6.598 6.641 144,646 -0.03(-0.41%)
Jan 10, 2003 6.712 6.733 6.639 6.669 127,882 -0.01(-0.19%)
Jan 09, 2003 6.808 6.840 6.654 6.681 375,505 -0.14(-2.02%)
Jan 08, 2003 6.848 6.879 6.723 6.819 290,250 +0.01(+0.18%)
Jan 07, 2003 6.963 6.963 6.746 6.806 212,179 -0.14(-1.95%)
Jan 06, 2003 6.821 7.015 6.821 6.942 399,932 +0.12(+1.78%)
Jan 03, 2003 6.806 6.840 6.740 6.821 451,660 +0.06(+0.90%)
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.