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

Newjersey Resources Corp (NY: NJR )

46.82 +0.44 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 6.768 6.789 6.616 6.616 173,346 -0.10(-1.42%)
May 28, 2002 6.702 6.757 6.551 6.711 261,863 -0.01(-0.13%)
May 27, 2002 6.789 6.833 6.681 6.720 254,947 +0.00(+0.00%)
May 24, 2002 6.789 6.833 6.681 6.720 249,415 -0.05(-0.67%)
May 23, 2002 6.733 6.770 6.620 6.765 367,899 +0.01(+0.16%)
May 22, 2002 6.715 6.754 6.657 6.754 150,294 +0.06(+0.91%)
May 21, 2002 6.551 6.694 6.551 6.694 287,680 +0.01(+0.19%)
May 20, 2002 6.702 6.757 6.648 6.681 109,724 -0.02(-0.32%)
May 17, 2002 6.713 6.724 6.648 6.702 182,105 +0.02(+0.26%)
May 16, 2002 6.885 6.928 6.616 6.685 348,997 -0.22(-3.20%)
May 15, 2002 6.833 6.952 6.817 6.906 256,330 +0.02(+0.32%)
May 14, 2002 6.735 6.893 6.735 6.885 164,586 +0.10(+1.41%)
May 13, 2002 6.735 6.820 6.696 6.789 112,951 +0.05(+0.77%)
May 10, 2002 6.876 6.876 6.707 6.737 192,709 -0.12(-1.71%)
May 09, 2002 6.971 6.971 6.804 6.854 154,905 -0.12(-1.68%)
May 08, 2002 6.952 6.980 6.895 6.971 242,500 +0.05(+0.75%)
May 07, 2002 6.941 6.978 6.902 6.919 103,731 -0.02(-0.31%)
May 06, 2002 6.995 7.023 6.908 6.941 115,717 -0.03(-0.37%)
May 03, 2002 6.984 7.060 6.924 6.967 297,362 -0.05(-0.77%)
May 02, 2002 6.952 7.069 6.952 7.021 184,410 +0.09(+1.31%)
May 01, 2002 6.939 7.036 6.863 6.930 292,752 -0.01(-0.16%)
Apr 30, 2002 6.859 7.052 6.859 6.941 378,503 +0.06(+0.88%)
Apr 29, 2002 6.876 6.882 6.789 6.880 132,775 +0.04(+0.54%)
Apr 26, 2002 6.887 6.930 6.789 6.843 154,905 -0.08(-1.10%)
Apr 25, 2002 6.917 6.963 6.813 6.919 130,009 +0.01(+0.19%)
Apr 24, 2002 7.028 7.095 6.904 6.906 184,410 -0.09(-1.27%)
Apr 23, 2002 7.071 7.136 6.991 6.995 159,054 -0.05(-0.77%)
Apr 22, 2002 7.006 7.049 6.963 7.049 418,151 +0.04(+0.62%)
Apr 19, 2002 6.941 7.006 6.902 7.006 210,689 +0.08(+1.10%)
Apr 18, 2002 6.995 7.028 6.930 6.930 153,060 -0.05(-0.78%)
Apr 17, 2002 7.049 7.071 6.941 6.984 195,014 -0.11(-1.53%)
Apr 16, 2002 6.930 7.093 6.906 7.093 283,070 +0.22(+3.15%)
Apr 15, 2002 6.939 6.952 6.859 6.876 230,974 -0.06(-0.84%)
Apr 12, 2002 6.724 6.939 6.724 6.935 275,694 +0.11(+1.65%)
Apr 11, 2002 6.865 6.930 6.761 6.822 239,733 -0.02(-0.35%)
Apr 10, 2002 6.746 6.887 6.733 6.846 309,810 +0.08(+1.25%)
Apr 09, 2002 6.757 6.833 6.659 6.761 177,956 -0.02(-0.26%)
Apr 08, 2002 6.811 6.811 6.728 6.778 169,196 +0.02(+0.32%)
Apr 05, 2002 6.800 6.830 6.748 6.757 117,561 -0.04(-0.64%)
Apr 04, 2002 6.848 6.863 6.774 6.800 322,718 -0.03(-0.38%)
Apr 03, 2002 6.820 6.856 6.781 6.826 461,026 +0.02(+0.29%)
Apr 02, 2002 6.713 6.828 6.709 6.807 316,264 +0.13(+1.98%)
Apr 01, 2002 6.583 6.692 6.570 6.674 643,593 +0.11(+1.75%)
Mar 29, 2002 6.689 6.700 6.559 6.559 304,738 +0.00(+0.00%)
Mar 28, 2002 6.689 6.700 6.559 6.559 304,738 -0.10(-1.50%)
Mar 27, 2002 6.681 6.720 6.637 6.659 274,771 +0.00(+0.00%)
Mar 26, 2002 6.594 6.676 6.572 6.659 348,997 +0.05(+0.69%)
Mar 25, 2002 6.583 6.629 6.555 6.614 311,193 +0.06(+0.89%)
Mar 22, 2002 6.692 6.735 6.555 6.555 320,874 -0.16(-2.36%)
Mar 21, 2002 6.581 6.722 6.520 6.713 306,582 +0.13(+2.01%)
Mar 20, 2002 6.768 6.768 6.581 6.581 530,641 -0.20(-3.01%)
Mar 19, 2002 6.724 6.785 6.702 6.785 143,840 +0.09(+1.30%)
Mar 18, 2002 6.768 6.768 6.670 6.698 172,885 -0.09(-1.34%)
Mar 15, 2002 6.637 6.817 6.616 6.789 269,239 +0.02(+0.32%)
Mar 14, 2002 6.711 6.768 6.661 6.768 116,178 +0.11(+1.66%)
Mar 13, 2002 6.702 6.724 6.596 6.657 69,615 -0.08(-1.13%)
Mar 12, 2002 6.941 6.941 6.685 6.733 165,969 -0.10(-1.46%)
Mar 11, 2002 6.707 6.833 6.705 6.833 88,517 +0.11(+1.61%)
Mar 08, 2002 6.778 6.778 6.650 6.724 138,308 -0.05(-0.80%)
Mar 07, 2002 6.817 6.882 6.596 6.778 263,246 -0.03(-0.48%)
Mar 06, 2002 6.757 6.811 6.681 6.811 293,674 +0.05(+0.80%)
Mar 05, 2002 6.744 6.809 6.679 6.757 193,170 +0.07(+1.01%)
Mar 04, 2002 10.07 6.854 6.648 6.689 181,644 +0.10(+1.47%)
Feb 28, 2002 6.652 6.662 6.564 6.593 143,148 -0.05(-0.78%)
Feb 27, 2002 6.666 6.717 6.637 6.645 171,501 -0.03(-0.43%)
Feb 26, 2002 6.672 6.694 6.668 6.674 2,697,005 +0.01(+0.09%)
Feb 25, 2002 6.649 6.681 6.603 6.668 322,949 +0.04(+0.55%)
Feb 22, 2002 6.543 6.652 6.509 6.632 260,019 +0.10(+1.46%)
Feb 21, 2002 6.666 6.668 6.536 6.536 132,084 -0.12(-1.80%)
Feb 20, 2002 6.594 6.682 6.546 6.656 280,765 +0.08(+1.14%)
Feb 19, 2002 6.710 6.710 6.581 6.581 163,894 -0.14(-2.13%)
Feb 18, 2002 6.645 6.759 6.594 6.724 136,233 +0.00(+0.00%)
Feb 15, 2002 6.645 6.759 6.594 6.724 136,233 +0.08(+1.20%)
Feb 14, 2002 6.601 6.663 6.590 6.645 230,974 +0.05(+0.70%)
Feb 13, 2002 6.536 6.598 6.522 6.598 138,307 +0.05(+0.84%)
Feb 12, 2002 6.551 6.551 6.509 6.543 130,701 +0.00(+0.04%)
Feb 11, 2002 6.551 6.578 6.493 6.540 139,691 +0.00(+0.07%)
Feb 08, 2002 6.350 6.536 6.341 6.536 201,929 +0.19(+2.96%)
Feb 07, 2002 6.392 6.420 6.348 6.348 163,894 -0.03(-0.45%)
Feb 06, 2002 6.462 6.470 6.377 6.377 177,034 -0.09(-1.32%)
Feb 05, 2002 6.449 6.483 6.425 6.462 120,327 +0.01(+0.20%)
Feb 04, 2002 6.478 6.507 6.435 6.449 143,840 -0.01(-0.22%)
Feb 01, 2002 6.532 6.555 6.464 6.464 268,317 -0.10(-1.48%)
Jan 31, 2002 6.591 6.606 6.514 6.561 239,272 -0.03(-0.46%)
Jan 30, 2002 6.507 6.603 6.442 6.591 333,322 +0.09(+1.36%)
Jan 29, 2002 6.493 6.507 6.441 6.503 283,531 +0.02(+0.38%)
Jan 28, 2002 6.507 6.535 6.478 6.478 380,346 -0.04(-0.67%)
Jan 25, 2002 6.539 6.551 6.507 6.522 357,526 -0.03(-0.44%)
Jan 24, 2002 6.520 6.580 6.435 6.551 475,779 +0.03(+0.47%)
Jan 23, 2002 6.399 6.535 6.392 6.520 207,461 +0.11(+1.78%)
Jan 22, 2002 6.536 6.538 6.406 6.406 363,058 -0.13(-1.99%)
Jan 21, 2002 6.580 6.588 6.536 6.536 125,168 +0.00(+0.00%)
Jan 18, 2002 6.580 6.588 6.536 6.536 124,477 -0.06(-0.86%)
Jan 17, 2002 6.559 6.593 6.551 6.593 123,094 +0.03(+0.40%)
Jan 16, 2002 6.616 6.658 6.552 6.566 118,253 -0.04(-0.63%)
Jan 15, 2002 6.565 6.608 6.543 6.608 133,467 +0.01(+0.22%)
Jan 14, 2002 6.580 6.594 6.545 6.594 408,700 -0.04(-0.55%)
Jan 11, 2002 6.724 6.724 6.630 6.630 113,412 -0.06(-0.95%)
Jan 10, 2002 6.594 6.694 6.594 6.694 145,914 -0.07(-1.09%)
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.