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
Streaming Delayed 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 (%)
May 31, 2002 6.451 6.471 6.306 6.306 181,858 -0.09(-1.42%)
May 28, 2002 6.389 6.440 6.244 6.397 274,721 -0.01(-0.13%)
May 27, 2002 6.471 6.513 6.368 6.405 267,466 +0.00(+0.00%)
May 24, 2002 6.471 6.513 6.368 6.405 261,662 -0.04(-0.67%)
May 23, 2002 6.418 6.453 6.310 6.449 385,964 +0.01(+0.16%)
May 22, 2002 6.401 6.438 6.345 6.438 157,674 +0.06(+0.91%)
May 21, 2002 6.244 6.380 6.244 6.380 301,806 +0.01(+0.19%)
May 20, 2002 6.389 6.440 6.337 6.368 115,112 -0.02(-0.32%)
May 17, 2002 6.399 6.409 6.337 6.389 191,047 +0.02(+0.26%)
May 16, 2002 6.562 6.604 6.306 6.372 366,134 -0.21(-3.20%)
May 15, 2002 6.513 6.626 6.498 6.583 268,917 +0.02(+0.32%)
May 14, 2002 6.420 6.571 6.420 6.562 172,668 +0.09(+1.41%)
May 13, 2002 6.420 6.500 6.383 6.471 118,497 +0.05(+0.77%)
May 10, 2002 6.554 6.554 6.393 6.422 202,171 -0.11(-1.71%)
May 09, 2002 6.645 6.645 6.486 6.533 162,511 -0.11(-1.68%)
May 08, 2002 6.626 6.653 6.573 6.645 254,407 +0.05(+0.75%)
May 07, 2002 6.616 6.651 6.579 6.595 108,824 -0.02(-0.31%)
May 06, 2002 6.668 6.695 6.585 6.616 121,399 -0.02(-0.37%)
May 03, 2002 6.657 6.730 6.600 6.641 311,963 -0.05(-0.77%)
May 02, 2002 6.626 6.738 6.626 6.693 193,465 +0.09(+1.31%)
May 01, 2002 6.614 6.707 6.542 6.606 307,127 -0.01(-0.16%)
Apr 30, 2002 6.538 6.722 6.538 6.616 397,088 +0.06(+0.88%)
Apr 29, 2002 6.554 6.560 6.471 6.558 139,295 +0.04(+0.54%)
Apr 26, 2002 6.564 6.606 6.471 6.523 162,511 -0.07(-1.10%)
Apr 25, 2002 6.593 6.637 6.494 6.595 136,393 +0.01(+0.19%)
Apr 24, 2002 6.699 6.763 6.581 6.583 193,465 -0.08(-1.27%)
Apr 23, 2002 6.740 6.802 6.664 6.668 166,864 -0.05(-0.77%)
Apr 22, 2002 6.678 6.720 6.637 6.720 438,684 +0.04(+0.62%)
Apr 19, 2002 6.616 6.678 6.579 6.678 221,034 +0.07(+1.10%)
Apr 18, 2002 6.668 6.699 6.606 6.606 160,576 -0.05(-0.78%)
Apr 17, 2002 6.720 6.740 6.616 6.657 204,590 -0.10(-1.53%)
Apr 16, 2002 6.606 6.761 6.583 6.761 296,970 +0.21(+3.15%)
Apr 15, 2002 6.614 6.626 6.538 6.554 242,316 -0.06(-0.84%)
Apr 12, 2002 6.409 6.614 6.409 6.610 289,231 +0.11(+1.65%)
Apr 11, 2002 6.544 6.606 6.445 6.502 251,505 -0.02(-0.35%)
Apr 10, 2002 6.430 6.564 6.418 6.525 325,022 +0.08(+1.25%)
Apr 09, 2002 6.440 6.513 6.347 6.445 186,694 -0.02(-0.26%)
Apr 08, 2002 6.492 6.492 6.414 6.461 177,505 +0.02(+0.32%)
Apr 05, 2002 6.482 6.511 6.432 6.440 123,334 -0.04(-0.64%)
Apr 04, 2002 6.527 6.542 6.457 6.482 338,565 -0.02(-0.38%)
Apr 03, 2002 6.500 6.536 6.463 6.507 483,664 +0.02(+0.29%)
Apr 02, 2002 6.399 6.509 6.395 6.488 331,794 +0.13(+1.98%)
Apr 01, 2002 6.275 6.378 6.263 6.362 675,196 +0.11(+1.75%)
Mar 29, 2002 6.376 6.387 6.252 6.252 319,702 +0.00(+0.00%)
Mar 28, 2002 6.376 6.387 6.252 6.252 319,702 -0.10(-1.50%)
Mar 27, 2002 6.368 6.405 6.327 6.347 288,264 +0.00(+0.00%)
Mar 26, 2002 6.285 6.364 6.265 6.347 366,134 +0.04(+0.69%)
Mar 25, 2002 6.275 6.318 6.248 6.304 326,473 +0.06(+0.89%)
Mar 22, 2002 6.378 6.420 6.248 6.248 336,630 -0.15(-2.36%)
Mar 21, 2002 6.273 6.407 6.215 6.399 321,637 +0.13(+2.01%)
Mar 20, 2002 6.451 6.451 6.273 6.273 556,698 -0.19(-3.01%)
Mar 19, 2002 6.409 6.467 6.389 6.467 150,903 +0.08(+1.30%)
Mar 18, 2002 6.451 6.451 6.358 6.385 181,374 -0.09(-1.34%)
Mar 15, 2002 6.327 6.498 6.306 6.471 282,460 +0.02(+0.32%)
Mar 14, 2002 6.397 6.451 6.349 6.451 121,883 +0.11(+1.66%)
Mar 13, 2002 6.389 6.409 6.287 6.345 73,033 -0.07(-1.13%)
Mar 12, 2002 6.616 6.616 6.372 6.418 174,119 -0.10(-1.46%)
Mar 11, 2002 6.393 6.513 6.391 6.513 92,863 +0.10(+1.61%)
Mar 08, 2002 6.461 6.461 6.339 6.409 145,099 -0.05(-0.80%)
Mar 07, 2002 6.498 6.560 6.287 6.461 276,172 -0.03(-0.48%)
Mar 06, 2002 6.440 6.492 6.368 6.492 308,094 +0.05(+0.80%)
Mar 05, 2002 6.428 6.490 6.366 6.440 202,655 +0.06(+1.01%)
Mar 04, 2002 9.598 6.533 6.337 6.376 190,564 +0.09(+1.47%)
Feb 28, 2002 6.340 6.350 6.256 6.284 150,177 -0.05(-0.78%)
Feb 27, 2002 6.354 6.402 6.327 6.334 179,923 -0.03(-0.43%)
Feb 26, 2002 6.360 6.380 6.356 6.361 2,829,440 +0.01(+0.09%)
Feb 25, 2002 6.338 6.368 6.294 6.356 338,807 +0.03(+0.55%)
Feb 22, 2002 6.237 6.340 6.204 6.321 272,787 +0.09(+1.46%)
Feb 21, 2002 6.354 6.356 6.230 6.230 138,570 -0.11(-1.80%)
Feb 20, 2002 6.285 6.369 6.240 6.345 294,551 +0.07(+1.14%)
Feb 19, 2002 6.396 6.396 6.273 6.273 171,942 -0.14(-2.13%)
Feb 18, 2002 6.334 6.442 6.285 6.409 142,923 +0.00(+0.00%)
Feb 15, 2002 6.334 6.442 6.285 6.409 142,923 +0.08(+1.20%)
Feb 14, 2002 6.292 6.351 6.281 6.334 242,316 +0.04(+0.70%)
Feb 13, 2002 6.230 6.289 6.216 6.289 145,099 +0.05(+0.84%)
Feb 12, 2002 6.244 6.244 6.204 6.237 137,119 +0.00(+0.04%)
Feb 11, 2002 6.244 6.270 6.189 6.234 146,550 +0.00(+0.07%)
Feb 08, 2002 6.052 6.230 6.044 6.230 211,845 +0.18(+2.96%)
Feb 07, 2002 6.092 6.120 6.051 6.051 171,942 -0.03(-0.45%)
Feb 06, 2002 6.160 6.167 6.079 6.079 185,727 -0.08(-1.32%)
Feb 05, 2002 6.148 6.179 6.124 6.160 126,236 +0.01(+0.20%)
Feb 04, 2002 6.175 6.203 6.134 6.148 150,903 -0.01(-0.22%)
Feb 01, 2002 6.226 6.248 6.161 6.161 281,493 -0.09(-1.48%)
Jan 31, 2002 6.283 6.296 6.210 6.254 251,022 -0.03(-0.46%)
Jan 30, 2002 6.203 6.294 6.141 6.283 349,689 +0.08(+1.36%)
Jan 29, 2002 6.189 6.203 6.139 6.199 297,453 +0.02(+0.38%)
Jan 28, 2002 6.203 6.229 6.175 6.175 399,023 -0.04(-0.67%)
Jan 25, 2002 6.233 6.244 6.203 6.216 375,082 -0.03(-0.44%)
Jan 24, 2002 6.215 6.272 6.134 6.244 499,142 +0.03(+0.47%)
Jan 23, 2002 6.099 6.229 6.092 6.215 217,649 +0.11(+1.78%)
Jan 22, 2002 6.230 6.232 6.106 6.106 380,886 -0.12(-1.99%)
Jan 21, 2002 6.272 6.280 6.230 6.230 131,315 +0.00(+0.00%)
Jan 18, 2002 6.272 6.280 6.230 6.230 130,589 -0.05(-0.86%)
Jan 17, 2002 6.252 6.284 6.244 6.284 129,138 +0.02(+0.40%)
Jan 16, 2002 6.306 6.346 6.245 6.259 124,060 -0.04(-0.63%)
Jan 15, 2002 6.258 6.299 6.237 6.299 140,021 +0.01(+0.22%)
Jan 14, 2002 6.272 6.285 6.238 6.285 428,769 -0.03(-0.55%)
Jan 11, 2002 6.409 6.409 6.320 6.320 118,981 -0.06(-0.95%)
Jan 10, 2002 6.285 6.380 6.285 6.380 153,079 -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.