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

Newjersey Resources Corp (NY: NJR )

47.64 -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2002 6.830 6.852 6.677 6.677 171,747 -0.10(-1.42%)
May 28, 2002 6.765 6.820 6.612 6.774 259,448 -0.01(-0.13%)
May 27, 2002 6.852 6.896 6.743 6.782 252,597 +0.00(+0.00%)
May 24, 2002 6.852 6.896 6.743 6.782 247,115 -0.05(-0.67%)
May 23, 2002 6.795 6.833 6.682 6.828 364,507 +0.01(+0.16%)
May 22, 2002 6.778 6.817 6.719 6.817 148,909 +0.06(+0.91%)
May 21, 2002 6.612 6.756 6.612 6.756 285,028 +0.01(+0.19%)
May 20, 2002 6.765 6.820 6.710 6.743 108,712 -0.02(-0.32%)
May 17, 2002 6.776 6.787 6.710 6.765 180,426 +0.02(+0.26%)
May 16, 2002 6.949 6.992 6.677 6.747 345,779 -0.22(-3.20%)
May 15, 2002 6.896 7.017 6.881 6.971 253,967 +0.02(+0.32%)
May 14, 2002 6.798 6.957 6.798 6.949 163,069 +0.10(+1.41%)
May 13, 2002 6.798 6.883 6.758 6.852 111,910 +0.05(+0.77%)
May 10, 2002 6.940 6.940 6.769 6.800 190,932 -0.12(-1.71%)
May 09, 2002 7.036 7.036 6.868 6.918 153,476 -0.12(-1.68%)
May 08, 2002 7.017 7.045 6.960 7.036 240,264 +0.05(+0.75%)
May 07, 2002 7.006 7.043 6.966 6.984 102,774 -0.02(-0.31%)
May 06, 2002 7.060 7.089 6.973 7.006 114,650 -0.03(-0.37%)
May 03, 2002 7.049 7.126 6.988 7.032 294,620 -0.05(-0.77%)
May 02, 2002 7.017 7.135 7.017 7.087 182,710 +0.09(+1.31%)
May 01, 2002 7.003 7.102 6.927 6.995 290,052 -0.01(-0.16%)
Apr 30, 2002 6.922 7.117 6.922 7.006 375,013 +0.06(+0.88%)
Apr 29, 2002 6.940 6.947 6.852 6.944 131,551 +0.04(+0.54%)
Apr 26, 2002 6.951 6.995 6.852 6.907 153,476 -0.08(-1.10%)
Apr 25, 2002 6.982 7.028 6.876 6.984 128,810 +0.01(+0.19%)
Apr 24, 2002 7.093 7.161 6.968 6.971 182,710 -0.09(-1.27%)
Apr 23, 2002 7.137 7.203 7.056 7.060 157,587 -0.05(-0.77%)
Apr 22, 2002 7.071 7.115 7.028 7.115 414,295 +0.04(+0.62%)
Apr 19, 2002 7.006 7.071 6.966 7.071 208,746 +0.08(+1.10%)
Apr 18, 2002 7.060 7.093 6.995 6.995 151,649 -0.05(-0.78%)
Apr 17, 2002 7.115 7.137 7.006 7.049 193,216 -0.11(-1.53%)
Apr 16, 2002 6.995 7.159 6.971 7.159 280,460 +0.22(+3.15%)
Apr 15, 2002 7.003 7.017 6.922 6.940 228,844 -0.06(-0.84%)
Apr 12, 2002 6.787 7.003 6.787 6.999 273,152 +0.11(+1.65%)
Apr 11, 2002 6.929 6.995 6.824 6.885 237,523 -0.02(-0.35%)
Apr 10, 2002 6.809 6.951 6.795 6.909 306,953 +0.09(+1.25%)
Apr 09, 2002 6.820 6.896 6.721 6.824 176,315 -0.02(-0.26%)
Apr 08, 2002 6.874 6.874 6.791 6.841 167,636 +0.02(+0.32%)
Apr 05, 2002 6.863 6.894 6.811 6.820 116,477 -0.04(-0.64%)
Apr 04, 2002 6.911 6.927 6.837 6.863 319,743 -0.03(-0.38%)
Apr 03, 2002 6.883 6.920 6.844 6.890 456,776 +0.02(+0.29%)
Apr 02, 2002 6.776 6.892 6.771 6.870 313,348 +0.13(+1.98%)
Apr 01, 2002 6.644 6.754 6.631 6.736 637,659 +0.12(+1.75%)
Mar 29, 2002 6.752 6.763 6.620 6.620 301,929 +0.00(+0.00%)
Mar 28, 2002 6.752 6.763 6.620 6.620 301,929 -0.10(-1.50%)
Mar 27, 2002 6.743 6.782 6.699 6.721 272,238 +0.00(+0.00%)
Mar 26, 2002 6.655 6.739 6.633 6.721 345,779 +0.05(+0.69%)
Mar 25, 2002 6.644 6.690 6.616 6.675 308,323 +0.06(+0.89%)
Mar 22, 2002 6.754 6.798 6.616 6.616 317,916 -0.16(-2.36%)
Mar 21, 2002 6.642 6.785 6.581 6.776 303,756 +0.13(+2.01%)
Mar 20, 2002 6.830 6.830 6.642 6.642 525,749 -0.21(-3.01%)
Mar 19, 2002 6.787 6.848 6.765 6.848 142,514 +0.09(+1.30%)
Mar 18, 2002 6.830 6.830 6.732 6.760 171,291 -0.09(-1.34%)
Mar 15, 2002 6.699 6.881 6.677 6.852 266,757 +0.02(+0.32%)
Mar 14, 2002 6.774 6.830 6.723 6.830 115,107 +0.11(+1.66%)
Mar 13, 2002 6.765 6.787 6.658 6.719 68,973 -0.08(-1.13%)
Mar 12, 2002 7.006 7.006 6.747 6.795 164,439 -0.10(-1.46%)
Mar 11, 2002 6.769 6.896 6.767 6.896 87,701 +0.11(+1.61%)
Mar 08, 2002 6.841 6.841 6.712 6.787 137,032 -0.05(-0.80%)
Mar 07, 2002 6.881 6.947 6.658 6.841 260,819 -0.03(-0.48%)
Mar 06, 2002 6.820 6.874 6.743 6.874 290,966 +0.05(+0.80%)
Mar 05, 2002 6.806 6.872 6.741 6.820 191,389 +0.07(+1.01%)
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.