Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 6.502 6.583 6.453 6.583 305,676 +0.05(+0.82%)
Oct 31, 2002 6.564 6.585 6.484 6.529 195,884 -0.06(-0.85%)
Oct 30, 2002 6.560 6.593 6.521 6.585 429,494 +0.07(+1.11%)
Oct 29, 2002 6.513 6.523 6.403 6.513 31,825,156 -0.02(-0.38%)
Oct 28, 2002 6.502 6.587 6.492 6.538 386,931 +0.02(+0.38%)
Oct 25, 2002 6.500 6.538 6.432 6.513 226,355 -0.01(-0.13%)
Oct 24, 2002 6.595 6.614 6.492 6.521 357,912 -0.04(-0.60%)
Oct 23, 2002 6.471 6.562 6.461 6.560 208,459 +0.04(+0.57%)
Oct 22, 2002 6.678 6.678 6.488 6.523 211,361 -0.17(-2.47%)
Oct 21, 2002 6.513 6.715 6.505 6.689 237,963 +0.18(+2.70%)
Oct 18, 2002 6.533 6.564 6.461 6.513 245,218 +0.00(+0.00%)
Oct 17, 2002 6.389 6.513 6.389 6.513 147,517 +0.12(+1.94%)
Oct 16, 2002 6.492 6.496 6.345 6.389 259,244 -0.12(-1.87%)
Oct 15, 2002 6.424 6.564 6.424 6.511 324,539 +0.11(+1.68%)
Oct 14, 2002 6.436 6.436 6.347 6.403 187,178 -0.03(-0.48%)
Oct 11, 2002 6.461 6.488 6.401 6.434 287,297 -0.05(-0.73%)
Oct 10, 2002 6.207 6.502 6.103 6.482 305,676 +0.22(+3.57%)
Oct 09, 2002 6.385 6.476 6.232 6.258 514,135 -0.30(-4.51%)
Oct 08, 2002 6.620 6.651 6.424 6.554 320,186 -0.09(-1.34%)
Oct 07, 2002 6.579 6.746 6.579 6.643 261,179 +0.02(+0.34%)
Oct 04, 2002 6.709 6.709 6.527 6.620 304,225 -0.11(-1.63%)
Oct 03, 2002 6.668 6.842 6.657 6.730 300,355 +0.02(+0.31%)
Oct 02, 2002 6.864 6.864 6.699 6.709 271,819 -0.12(-1.82%)
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.