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

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2003 7.217 7.248 7.159 7.213 494,676 +0.02(+0.23%)
Jul 30, 2003 7.259 7.288 7.176 7.197 360,731 -0.04(-0.57%)
Jul 29, 2003 7.310 7.310 7.191 7.238 293,034 -0.05(-0.71%)
Jul 28, 2003 7.226 7.323 7.172 7.290 542,548 +0.08(+1.15%)
Jul 25, 2003 7.155 7.224 7.135 7.207 383,942 +0.02(+0.29%)
Jul 24, 2003 7.310 7.310 7.166 7.186 509,666 -0.10(-1.39%)
Jul 23, 2003 7.327 7.327 7.263 7.288 226,303 -0.02(-0.25%)
Jul 22, 2003 7.352 7.389 7.298 7.306 425,044 -0.04(-0.53%)
Jul 21, 2003 7.426 7.449 7.344 7.346 238,392 -0.10(-1.36%)
Jul 18, 2003 7.341 7.455 7.331 7.447 273,691 +0.09(+1.21%)
Jul 17, 2003 7.393 7.424 7.323 7.358 756,279 -0.04(-0.59%)
Jul 16, 2003 7.461 7.463 7.375 7.401 287,715 -0.04(-0.53%)
Jul 15, 2003 7.486 7.486 7.424 7.441 338,488 -0.02(-0.22%)
Jul 14, 2003 7.486 7.517 7.445 7.457 254,833 -0.01(-0.11%)
Jul 11, 2003 7.466 7.526 7.455 7.466 429,880 -0.01(-0.14%)
Jul 10, 2003 7.528 7.530 7.453 7.476 405,218 -0.07(-0.96%)
Jul 09, 2003 7.569 7.583 7.497 7.548 385,876 -0.03(-0.38%)
Jul 08, 2003 7.610 7.625 7.532 7.577 372,337 -0.01(-0.11%)
Jul 07, 2003 7.538 7.610 7.538 7.585 319,146 +0.06(+0.82%)
Jul 03, 2003 7.542 7.571 7.507 7.523 168,277 -0.02(-0.25%)
Jul 02, 2003 7.375 7.577 7.341 7.542 541,581 +0.17(+2.30%)
Jul 01, 2003 7.337 7.420 7.290 7.372 493,225 +0.03(+0.42%)
Jun 30, 2003 7.300 7.383 7.300 7.341 364,600 +0.03(+0.42%)
Jun 27, 2003 7.372 7.416 7.310 7.310 440,518 -0.03(-0.37%)
Jun 26, 2003 7.321 7.356 7.290 7.337 191,004 +0.04(+0.54%)
Jun 25, 2003 7.300 7.358 7.263 7.298 282,395 -0.01(-0.11%)
Jun 24, 2003 7.372 7.399 7.288 7.306 140,714 -0.03(-0.37%)
Jun 23, 2003 7.476 7.476 7.323 7.333 252,415 -0.13(-1.77%)
Jun 20, 2003 7.507 7.569 7.459 7.466 188,102 -0.02(-0.28%)
Jun 19, 2003 7.497 7.515 7.445 7.486 379,106 +0.01(+0.14%)
Jun 18, 2003 7.476 7.495 7.414 7.476 273,208 -0.02(-0.28%)
Jun 17, 2003 7.470 7.528 7.393 7.497 381,041 +0.02(+0.30%)
Jun 16, 2003 7.352 7.474 7.341 7.474 483,071 +0.16(+2.21%)
Jun 13, 2003 7.497 7.497 7.313 7.313 264,020 -0.13(-1.78%)
Jun 12, 2003 7.414 7.455 7.393 7.445 164,892 -0.02(-0.25%)
Jun 11, 2003 7.472 7.495 7.437 7.463 243,711 +0.01(+0.17%)
Jun 10, 2003 7.424 7.472 7.424 7.451 195,839 +0.04(+0.53%)
Jun 09, 2003 7.424 7.470 7.410 7.412 132,493 -0.01(-0.19%)
Jun 06, 2003 7.466 7.548 7.424 7.426 280,461 -0.01(-0.11%)
Jun 05, 2003 7.497 7.528 7.404 7.435 234,040 -0.06(-0.80%)
Jun 04, 2003 7.441 7.548 7.424 7.495 301,254 +0.11(+1.43%)
Jun 03, 2003 7.352 7.418 7.310 7.389 130,559 +0.06(+0.79%)
Jun 02, 2003 7.315 7.393 7.288 7.331 252,415 +0.02(+0.23%)
May 30, 2003 7.321 7.339 7.263 7.315 299,803 +0.04(+0.54%)
May 29, 2003 7.286 7.308 7.205 7.275 431,814 -0.01(-0.09%)
May 28, 2003 7.300 7.304 7.222 7.281 314,794 +0.01(+0.09%)
May 27, 2003 7.186 7.279 7.176 7.275 534,811 +0.10(+1.35%)
May 23, 2003 7.042 7.217 7.031 7.178 581,716 +0.16(+2.27%)
May 22, 2003 6.893 7.073 6.824 7.019 710,341 +0.13(+1.83%)
May 21, 2003 6.886 6.895 6.837 6.893 255,316 +0.03(+0.39%)
May 20, 2003 6.845 6.889 6.824 6.866 314,310 +0.04(+0.61%)
May 19, 2003 6.793 6.876 6.762 6.824 459,376 +0.08(+1.23%)
May 16, 2003 6.824 6.903 6.742 6.742 701,637 -0.09(-1.36%)
May 15, 2003 6.845 6.866 6.804 6.835 990,803 -0.03(-0.45%)
May 14, 2003 6.990 6.990 6.824 6.866 459,376 -0.02(-0.27%)
May 13, 2003 6.886 6.907 6.868 6.884 364,116 -0.01(-0.12%)
May 12, 2003 6.889 6.918 6.880 6.893 270,790 -0.02(-0.24%)
May 09, 2003 6.907 6.934 6.866 6.909 470,015 +0.00(+0.03%)
May 08, 2003 6.907 6.957 6.886 6.907 296,902 -0.02(-0.30%)
May 07, 2003 7.011 7.015 6.928 6.928 488,390 -0.10(-1.44%)
May 06, 2003 7.023 7.052 6.994 7.029 325,915 -0.00(-0.03%)
May 05, 2003 7.062 7.062 7.011 7.031 246,612 -0.01(-0.15%)
May 02, 2003 6.998 7.106 6.998 7.042 259,185 +0.05(+0.65%)
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.