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 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2003 6.611 6.756 6.574 6.632 1,404,242 +0.02(+0.31%)
Feb 27, 2003 6.587 6.628 6.525 6.611 490,324 +0.08(+1.17%)
Feb 26, 2003 6.678 6.690 6.525 6.535 501,929 -0.14(-2.11%)
Feb 25, 2003 6.657 6.742 6.642 6.676 737,420 +0.01(+0.09%)
Feb 24, 2003 6.665 6.686 6.597 6.669 533,360 +0.03(+0.44%)
Feb 21, 2003 6.618 6.731 6.618 6.640 643,611 +0.06(+0.94%)
Feb 20, 2003 6.597 6.611 6.525 6.578 286,264 +0.03(+0.51%)
Feb 19, 2003 6.498 6.624 6.475 6.545 387,810 +0.03(+0.41%)
Feb 18, 2003 6.597 6.597 6.446 6.518 362,182 -0.06(-0.97%)
Feb 14, 2003 6.401 6.582 6.401 6.582 516,436 +0.13(+2.02%)
Feb 13, 2003 6.318 6.531 6.291 6.452 479,202 +0.11(+1.79%)
Feb 12, 2003 6.421 6.514 6.338 6.338 256,767 -0.10(-1.61%)
Feb 11, 2003 6.452 6.463 6.413 6.442 449,222 -0.07(-1.11%)
Feb 10, 2003 6.492 6.556 6.454 6.514 340,422 +0.01(+0.16%)
Feb 07, 2003 6.545 6.545 6.496 6.504 550,285 -0.06(-0.98%)
Feb 06, 2003 6.498 6.599 6.498 6.568 477,752 +0.04(+0.57%)
Feb 05, 2003 6.638 6.638 6.500 6.531 225,336 -0.07(-1.00%)
Feb 04, 2003 6.545 6.665 6.535 6.597 550,768 +0.06(+0.98%)
Feb 03, 2003 6.618 6.624 6.504 6.533 396,998 -0.05(-0.69%)
Jan 31, 2003 6.535 6.657 6.498 6.578 479,202 +0.05(+0.76%)
Jan 30, 2003 6.566 6.665 6.529 6.529 705,989 -0.03(-0.47%)
Jan 29, 2003 6.566 6.585 6.465 6.560 558,505 -0.03(-0.41%)
Jan 28, 2003 6.266 6.684 6.266 6.587 750,476 +0.37(+5.99%)
Jan 27, 2003 6.260 6.295 6.206 6.214 530,943 -0.09(-1.38%)
Jan 24, 2003 6.398 6.398 6.258 6.301 361,698 -0.05(-0.78%)
Jan 23, 2003 6.328 6.386 6.322 6.351 350,577 +0.06(+0.89%)
Jan 22, 2003 6.283 6.351 6.258 6.295 470,498 +0.03(+0.46%)
Jan 21, 2003 6.328 6.365 6.264 6.266 392,646 -0.10(-1.62%)
Jan 17, 2003 6.411 6.417 6.307 6.370 332,685 -0.02(-0.29%)
Jan 16, 2003 6.516 6.535 6.370 6.388 553,670 -0.12(-1.91%)
Jan 15, 2003 6.556 6.556 6.473 6.512 306,090 -0.05(-0.82%)
Jan 14, 2003 6.628 6.638 6.525 6.566 240,810 -0.01(-0.19%)
Jan 13, 2003 6.605 6.651 6.535 6.578 146,033 -0.03(-0.41%)
Jan 10, 2003 6.649 6.669 6.576 6.605 129,109 -0.01(-0.19%)
Jan 09, 2003 6.744 6.775 6.591 6.618 379,106 -0.14(-2.02%)
Jan 08, 2003 6.783 6.814 6.659 6.754 293,034 +0.01(+0.18%)
Jan 07, 2003 6.897 6.897 6.682 6.742 214,214 -0.13(-1.95%)
Jan 06, 2003 6.756 6.949 6.756 6.876 403,768 +0.12(+1.78%)
Jan 03, 2003 6.742 6.775 6.676 6.756 455,992 +0.06(+0.90%)
Jan 02, 2003 6.566 6.696 6.566 6.696 433,748 +0.16(+2.50%)
Dec 31, 2002 6.669 6.752 6.533 6.533 435,682 -0.10(-1.44%)
Dec 30, 2002 6.514 6.663 6.508 6.628 461,311 +0.14(+2.10%)
Dec 27, 2002 6.611 6.624 6.487 6.492 181,333 -0.12(-1.81%)
Dec 26, 2002 6.642 6.642 6.576 6.611 198,740 +0.01(+0.16%)
Dec 24, 2002 6.618 6.622 6.535 6.601 119,921 +0.01(+0.22%)
Dec 23, 2002 6.616 6.676 6.554 6.587 443,903 -0.02(-0.31%)
Dec 20, 2002 6.762 6.762 6.597 6.607 2,196,789 -0.10(-1.54%)
Dec 19, 2002 6.773 6.773 6.680 6.711 305,123 -0.04(-0.61%)
Dec 18, 2002 6.824 6.833 6.711 6.752 192,454 -0.11(-1.66%)
Dec 17, 2002 6.824 6.949 6.804 6.866 238,392 +0.01(+0.18%)
Dec 16, 2002 6.777 6.866 6.767 6.853 220,500 +0.08(+1.16%)
Dec 13, 2002 6.866 6.866 6.775 6.775 204,543 -0.13(-1.92%)
Dec 12, 2002 6.760 6.918 6.748 6.907 209,379 +0.08(+1.21%)
Dec 11, 2002 6.731 6.839 6.711 6.824 281,912 +0.06(+0.92%)
Dec 10, 2002 6.649 6.771 6.649 6.762 390,712 +0.08(+1.24%)
Dec 09, 2002 6.711 6.762 6.638 6.680 264,020 -0.06(-0.86%)
Dec 06, 2002 6.649 6.752 6.622 6.738 329,300 +0.01(+0.09%)
Dec 05, 2002 6.649 6.746 6.649 6.731 323,014 +0.08(+1.24%)
Dec 04, 2002 6.702 6.719 6.597 6.649 190,520 -0.00(-0.03%)
Dec 03, 2002 6.556 6.678 6.556 6.651 460,344 +0.07(+1.13%)
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.