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 (%)
Apr 30, 2003 7.046 7.139 7.019 7.081 451,259 +0.04(+0.50%)
Apr 29, 2003 7.123 7.193 7.044 7.046 449,808 -0.10(-1.36%)
Apr 28, 2003 6.885 7.191 6.802 7.143 742,909 +0.09(+1.29%)
Apr 25, 2003 7.081 7.123 7.050 7.052 128,654 -0.05(-0.67%)
Apr 24, 2003 7.112 7.181 7.044 7.100 219,583 -0.01(-0.17%)
Apr 23, 2003 7.110 7.123 7.034 7.112 217,649 +0.02(+0.29%)
Apr 22, 2003 7.030 7.100 6.988 7.092 201,204 +0.08(+1.18%)
Apr 21, 2003 6.978 7.009 6.937 7.009 135,909 +0.01(+0.15%)
Apr 17, 2003 6.988 7.019 6.951 6.999 131,073 +0.06(+0.89%)
Apr 16, 2003 6.984 6.990 6.893 6.937 184,276 -0.02(-0.24%)
Apr 15, 2003 6.904 6.968 6.887 6.953 229,257 +0.05(+0.69%)
Apr 14, 2003 6.895 6.957 6.668 6.906 256,342 +0.04(+0.63%)
Apr 11, 2003 6.978 7.019 6.852 6.862 193,949 -0.08(-1.22%)
Apr 10, 2003 6.881 6.959 6.864 6.947 236,995 +0.07(+0.99%)
Apr 09, 2003 6.999 7.023 6.860 6.879 302,290 -0.07(-0.98%)
Apr 08, 2003 6.895 6.978 6.885 6.947 223,936 +0.02(+0.30%)
Apr 07, 2003 6.968 7.193 6.875 6.926 228,289 -0.02(-0.30%)
Apr 04, 2003 6.868 6.972 6.846 6.947 166,864 +0.06(+0.84%)
Apr 03, 2003 6.879 6.928 6.844 6.889 128,654 +0.03(+0.39%)
Apr 02, 2003 6.875 6.897 6.771 6.862 209,910 -0.01(-0.12%)
Apr 01, 2003 6.792 6.870 6.678 6.870 252,473 +0.12(+1.78%)
Mar 31, 2003 6.761 6.864 6.684 6.751 157,674 -0.06(-0.91%)
Mar 28, 2003 6.765 6.825 6.680 6.813 228,289 -0.00(-0.06%)
Mar 27, 2003 6.678 6.817 6.651 6.817 222,002 +0.11(+1.63%)
Mar 26, 2003 6.813 6.813 6.678 6.707 302,774 -0.06(-0.92%)
Mar 25, 2003 6.792 6.883 6.720 6.769 258,277 -0.02(-0.33%)
Mar 24, 2003 6.864 6.885 6.751 6.792 328,408 -0.18(-2.52%)
Mar 21, 2003 6.728 6.968 6.720 6.968 444,971 +0.24(+3.56%)
Mar 20, 2003 6.680 6.753 6.647 6.728 122,367 +0.02(+0.34%)
Mar 19, 2003 6.657 6.717 6.649 6.705 176,054 +0.01(+0.12%)
Mar 18, 2003 6.728 6.744 6.616 6.697 327,441 -0.03(-0.46%)
Mar 17, 2003 6.626 6.740 6.626 6.728 294,551 +0.06(+0.93%)
Mar 14, 2003 6.666 6.699 6.591 6.666 237,963 +0.00(+0.00%)
Mar 13, 2003 6.637 6.666 6.564 6.666 178,472 +0.07(+1.07%)
Mar 12, 2003 6.689 6.689 6.554 6.595 338,565 -0.20(-2.92%)
Mar 11, 2003 6.771 6.850 6.722 6.794 239,414 -0.00(-0.03%)
Mar 10, 2003 6.792 6.875 6.726 6.796 437,233 +0.00(+0.00%)
Mar 07, 2003 6.637 6.796 6.616 6.796 272,787 +0.11(+1.61%)
Mar 06, 2003 6.771 6.782 6.657 6.689 325,990 -0.12(-1.82%)
Mar 05, 2003 6.624 6.817 6.624 6.813 519,939 +0.22(+3.36%)
Mar 04, 2003 6.699 6.740 6.575 6.591 811,106 -0.08(-1.18%)
Mar 03, 2003 6.631 6.684 6.631 6.670 654,882 +0.04(+0.59%)
Feb 28, 2003 6.610 6.755 6.573 6.631 1,404,563 +0.02(+0.31%)
Feb 27, 2003 6.585 6.626 6.523 6.610 490,436 +0.08(+1.17%)
Feb 26, 2003 6.676 6.689 6.523 6.533 502,044 -0.14(-2.11%)
Feb 25, 2003 6.655 6.740 6.641 6.674 737,589 +0.01(+0.09%)
Feb 24, 2003 6.664 6.684 6.595 6.668 533,482 +0.03(+0.44%)
Feb 21, 2003 6.616 6.730 6.616 6.639 643,758 +0.06(+0.94%)
Feb 20, 2003 6.595 6.610 6.523 6.577 286,329 +0.03(+0.51%)
Feb 19, 2003 6.496 6.622 6.473 6.544 387,899 +0.03(+0.41%)
Feb 18, 2003 6.595 6.595 6.445 6.517 362,265 -0.06(-0.97%)
Feb 14, 2003 6.399 6.581 6.399 6.581 516,554 +0.13(+2.02%)
Feb 13, 2003 6.316 6.529 6.289 6.451 479,312 +0.11(+1.79%)
Feb 12, 2003 6.420 6.513 6.337 6.337 256,826 -0.10(-1.61%)
Feb 11, 2003 6.451 6.461 6.411 6.440 449,324 -0.07(-1.11%)
Feb 10, 2003 6.490 6.554 6.453 6.513 340,500 +0.01(+0.16%)
Feb 07, 2003 6.544 6.544 6.494 6.502 550,410 -0.06(-0.98%)
Feb 06, 2003 6.496 6.598 6.496 6.567 477,861 +0.04(+0.57%)
Feb 05, 2003 6.637 6.637 6.498 6.529 225,387 -0.07(-1.00%)
Feb 04, 2003 6.544 6.664 6.533 6.595 550,894 +0.06(+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.