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 (%)
Aug 30, 2002 6.504 6.580 6.463 6.463 277,076 -0.10(-1.54%)
Aug 29, 2002 6.535 6.585 6.535 6.564 200,675 +0.04(+0.67%)
Aug 28, 2002 6.597 6.669 6.483 6.520 266,438 -0.06(-0.85%)
Aug 27, 2002 6.721 6.760 6.576 6.576 247,580 -0.17(-2.45%)
Aug 26, 2002 6.649 6.750 6.597 6.742 245,162 +0.10(+1.56%)
Aug 23, 2002 6.700 6.773 6.620 6.638 262,570 -0.14(-2.01%)
Aug 22, 2002 6.777 6.798 6.669 6.775 279,011 +0.02(+0.28%)
Aug 21, 2002 6.593 6.756 6.537 6.756 300,287 +0.16(+2.48%)
Aug 20, 2002 6.539 6.607 6.498 6.593 173,112 -0.02(-0.31%)
Aug 16, 2002 6.494 6.665 6.454 6.614 146,517 +0.09(+1.40%)
Aug 15, 2002 6.688 6.688 6.514 6.523 348,159 -0.14(-2.17%)
Aug 14, 2002 6.365 6.700 6.245 6.667 323,014 +0.30(+4.78%)
Aug 13, 2002 6.576 6.618 6.363 6.363 240,326 -0.23(-3.54%)
Aug 12, 2002 6.576 6.634 6.512 6.597 229,204 +0.21(+3.30%)
Aug 07, 2002 6.318 6.411 6.307 6.386 473,400 +0.09(+1.41%)
Aug 06, 2002 6.266 6.407 6.256 6.297 292,550 +0.08(+1.30%)
Aug 05, 2002 6.142 6.287 6.101 6.216 205,994 +0.04(+0.70%)
Aug 02, 2002 6.349 6.390 6.173 6.173 224,852 -0.15(-2.32%)
Aug 01, 2002 6.287 6.411 6.173 6.320 296,902 +0.07(+1.19%)
Jul 31, 2002 6.334 6.432 6.245 6.245 318,179 -0.10(-1.50%)
Jul 30, 2002 6.101 6.343 6.026 6.341 392,162 +0.16(+2.51%)
Jul 29, 2002 5.908 6.188 5.894 6.185 349,610 +0.28(+4.76%)
Jul 26, 2002 5.770 5.931 5.761 5.904 290,132 +0.15(+2.62%)
Jul 25, 2002 5.635 5.790 5.635 5.753 290,616 +0.14(+2.43%)
Jul 24, 2002 5.216 5.617 5.036 5.617 469,048 +0.34(+6.43%)
Jul 23, 2002 5.476 5.480 5.259 5.278 857,826 -0.18(-3.37%)
Jul 22, 2002 5.491 5.511 5.377 5.462 346,708 -0.07(-1.31%)
Jul 19, 2002 5.631 5.644 5.429 5.534 428,913 -0.28(-4.80%)
Jul 17, 2002 5.821 5.902 5.739 5.813 514,502 -0.19(-3.24%)
Jul 12, 2002 6.055 6.099 5.999 6.008 309,475 -0.05(-0.75%)
Jul 11, 2002 6.076 6.099 6.003 6.053 319,629 -0.02(-0.41%)
Jul 10, 2002 6.152 6.169 6.039 6.078 308,991 -0.05(-0.81%)
Jul 09, 2002 6.115 6.128 6.115 6.128 276,593 +0.01(+0.20%)
Jul 08, 2002 6.223 6.223 6.115 6.115 211,796 -0.11(-1.73%)
Jul 05, 2002 6.128 6.223 6.128 6.223 75,918 +0.10(+1.66%)
Jul 04, 2002 6.088 6.156 6.006 6.121 441,969 +0.00(+0.00%)
Jul 03, 2002 6.088 6.156 6.006 6.121 441,969 +0.01(+0.20%)
Jul 02, 2002 6.204 6.299 6.070 6.109 170,211 -0.05(-0.87%)
Jul 01, 2002 6.173 6.252 6.084 6.163 233,556 -0.01(-0.17%)
Jun 28, 2002 6.204 6.328 6.173 6.173 525,140 -0.07(-1.06%)
Jun 27, 2002 6.090 6.245 6.049 6.239 172,629 +0.13(+2.10%)
Jun 26, 2002 5.997 6.154 5.904 6.111 260,152 +0.06(+0.92%)
Jun 25, 2002 6.132 6.239 6.055 6.055 205,510 -0.19(-3.05%)
Jun 21, 2002 6.152 6.303 6.132 6.245 430,363 +0.13(+2.20%)
Jun 20, 2002 6.101 6.243 6.049 6.111 277,560 +0.06(+1.03%)
Jun 19, 2002 6.204 6.235 6.018 6.049 215,665 -0.15(-2.47%)
Jun 18, 2002 6.163 6.247 6.163 6.202 107,832 +0.02(+0.30%)
Jun 17, 2002 5.997 6.188 5.997 6.183 191,971 +0.20(+3.35%)
Jun 14, 2002 6.008 6.051 5.884 5.983 387,810 -0.02(-0.31%)
Jun 12, 2002 6.090 6.099 5.915 6.001 512,568 -0.18(-2.85%)
Jun 11, 2002 6.206 6.229 6.165 6.177 183,267 -0.03(-0.47%)
Jun 10, 2002 6.204 6.225 6.181 6.206 252,415 +0.01(+0.17%)
Jun 07, 2002 6.111 6.202 6.111 6.196 163,441 +0.03(+0.54%)
Jun 06, 2002 6.196 6.210 6.128 6.163 691,966 -0.04(-0.70%)
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.