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

Newjersey Resources Corp (NY: NJR )

46.92 +0.32 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2003 7.463 7.561 7.434 7.500 426,074 +0.04(+0.50%)
Apr 29, 2003 7.544 7.618 7.460 7.463 424,704 -0.10(-1.36%)
Apr 28, 2003 7.292 7.616 7.204 7.566 701,448 +0.10(+1.29%)
Apr 25, 2003 7.500 7.544 7.467 7.469 121,474 -0.05(-0.67%)
Apr 24, 2003 7.533 7.605 7.460 7.520 207,329 -0.01(-0.17%)
Apr 23, 2003 7.531 7.544 7.450 7.533 205,502 +0.02(+0.29%)
Apr 22, 2003 7.445 7.520 7.401 7.511 189,975 +0.09(+1.18%)
Apr 21, 2003 7.390 7.423 7.347 7.423 128,324 +0.01(+0.15%)
Apr 17, 2003 7.401 7.434 7.362 7.412 123,758 +0.07(+0.89%)
Apr 16, 2003 7.397 7.404 7.301 7.347 173,992 -0.02(-0.24%)
Apr 15, 2003 7.312 7.379 7.294 7.364 216,462 +0.05(+0.69%)
Apr 14, 2003 7.303 7.369 7.062 7.314 242,036 +0.05(+0.63%)
Apr 11, 2003 7.390 7.434 7.257 7.268 183,125 -0.09(-1.22%)
Apr 10, 2003 7.288 7.371 7.270 7.358 223,769 +0.07(+0.99%)
Apr 09, 2003 7.412 7.439 7.266 7.285 285,420 -0.07(-0.98%)
Apr 08, 2003 7.303 7.390 7.292 7.358 211,439 +0.02(+0.30%)
Apr 07, 2003 7.379 7.618 7.281 7.336 215,549 -0.02(-0.30%)
Apr 04, 2003 7.274 7.384 7.250 7.358 157,551 +0.06(+0.84%)
Apr 03, 2003 7.285 7.338 7.248 7.296 121,474 +0.03(+0.39%)
Apr 02, 2003 7.281 7.305 7.171 7.268 198,195 -0.01(-0.12%)
Apr 01, 2003 7.193 7.277 7.073 7.277 238,382 +0.13(+1.78%)
Mar 31, 2003 7.160 7.270 7.079 7.150 148,875 -0.07(-0.91%)
Mar 28, 2003 7.165 7.228 7.075 7.215 215,549 -0.00(-0.06%)
Mar 27, 2003 7.073 7.220 7.044 7.220 209,612 +0.12(+1.63%)
Mar 26, 2003 7.215 7.215 7.073 7.104 285,876 -0.07(-0.92%)
Mar 25, 2003 7.193 7.290 7.117 7.169 243,862 -0.02(-0.33%)
Mar 24, 2003 7.270 7.292 7.150 7.193 310,080 -0.19(-2.52%)
Mar 21, 2003 7.125 7.379 7.117 7.379 420,138 +0.25(+3.56%)
Mar 20, 2003 7.075 7.152 7.040 7.125 115,538 +0.02(+0.34%)
Mar 19, 2003 7.051 7.115 7.042 7.101 166,228 +0.01(+0.12%)
Mar 18, 2003 7.125 7.143 7.007 7.093 309,166 -0.03(-0.46%)
Mar 17, 2003 7.018 7.139 7.018 7.125 278,113 +0.07(+0.93%)
Mar 14, 2003 7.060 7.095 6.981 7.060 224,682 +0.00(+0.00%)
Mar 13, 2003 7.029 7.060 6.952 7.060 168,511 +0.07(+1.07%)
Mar 12, 2003 7.084 7.084 6.942 6.985 319,670 -0.21(-2.92%)
Mar 11, 2003 7.171 7.255 7.119 7.196 226,052 -0.00(-0.03%)
Mar 10, 2003 7.193 7.281 7.123 7.198 412,831 +0.00(+0.00%)
Mar 07, 2003 7.029 7.198 7.007 7.198 257,563 +0.11(+1.61%)
Mar 06, 2003 7.171 7.182 7.051 7.084 307,796 -0.13(-1.82%)
Mar 05, 2003 7.016 7.220 7.016 7.215 490,922 +0.23(+3.36%)
Mar 04, 2003 7.095 7.139 6.963 6.981 765,838 -0.08(-1.18%)
Mar 03, 2003 7.023 7.079 7.023 7.064 618,333 +0.04(+0.59%)
Feb 28, 2003 7.001 7.154 6.961 7.023 1,326,175 +0.02(+0.31%)
Feb 27, 2003 6.974 7.018 6.909 7.001 463,065 +0.08(+1.17%)
Feb 26, 2003 7.071 7.084 6.909 6.920 474,025 -0.15(-2.11%)
Feb 25, 2003 7.049 7.139 7.033 7.069 696,424 +0.01(+0.09%)
Feb 24, 2003 7.058 7.079 6.985 7.062 503,709 +0.03(+0.44%)
Feb 21, 2003 7.007 7.128 7.007 7.031 607,830 +0.07(+0.94%)
Feb 20, 2003 6.985 7.001 6.909 6.966 270,349 +0.04(+0.51%)
Feb 19, 2003 6.880 7.014 6.856 6.931 366,250 +0.03(+0.41%)
Feb 18, 2003 6.985 6.985 6.825 6.902 342,047 -0.07(-0.97%)
Feb 14, 2003 6.777 6.970 6.777 6.970 487,725 +0.14(+2.02%)
Feb 13, 2003 6.690 6.915 6.661 6.832 452,561 +0.12(+1.79%)
Feb 12, 2003 6.799 6.898 6.712 6.712 242,492 -0.11(-1.61%)
Feb 11, 2003 6.832 6.843 6.790 6.821 424,248 -0.08(-1.11%)
Feb 10, 2003 6.874 6.942 6.834 6.898 321,497 +0.01(+0.16%)
Feb 07, 2003 6.931 6.931 6.878 6.887 519,692 -0.07(-0.98%)
Feb 06, 2003 6.880 6.988 6.880 6.955 451,191 +0.04(+0.57%)
Feb 05, 2003 7.029 7.029 6.882 6.915 212,809 -0.07(-1.00%)
Feb 04, 2003 6.931 7.058 6.920 6.985 520,149 +0.07(+0.98%)
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.