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

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.