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

Newjersey Resources Corp (NY: NJR )

42.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2002 6.771 6.837 6.722 6.802 291,166 +0.05(+0.77%)
Sep 27, 2002 6.771 6.868 6.686 6.751 353,075 -0.04(-0.61%)
Sep 26, 2002 6.657 6.792 6.595 6.792 447,873 +0.18(+2.66%)
Sep 25, 2002 6.461 6.717 6.420 6.616 307,127 +0.18(+2.76%)
Sep 24, 2002 6.451 6.511 6.370 6.438 235,061 +0.02(+0.26%)
Sep 23, 2002 6.451 6.540 6.383 6.422 201,204 -0.08(-1.24%)
Sep 20, 2002 6.608 6.651 6.469 6.502 286,813 -0.10(-1.56%)
Sep 19, 2002 6.647 6.709 6.598 6.606 345,336 -0.06(-0.87%)
Sep 18, 2002 6.465 6.703 6.461 6.664 208,943 +0.16(+2.41%)
Sep 17, 2002 6.720 6.738 6.490 6.507 238,930 -0.22(-3.29%)
Sep 16, 2002 6.715 6.790 6.606 6.728 162,511 +0.01(+0.12%)
Sep 13, 2002 6.533 6.755 6.511 6.720 369,520 +0.21(+3.17%)
Sep 12, 2002 6.689 6.689 6.505 6.513 186,694 -0.26(-3.82%)
Sep 11, 2002 6.678 6.883 6.653 6.771 378,226 +0.12(+1.87%)
Sep 10, 2002 6.730 6.732 6.562 6.647 431,912 -0.03(-0.46%)
Sep 09, 2002 6.585 6.678 6.492 6.678 299,388 +0.11(+1.67%)
Sep 06, 2002 6.511 6.575 6.498 6.569 246,669 +0.06(+0.99%)
Sep 05, 2002 6.569 6.569 6.492 6.505 176,537 -0.07(-1.07%)
Sep 04, 2002 6.345 6.575 6.337 6.575 420,304 +0.23(+3.65%)
Sep 03, 2002 6.478 6.538 6.343 6.343 325,022 -0.12(-1.82%)
Aug 30, 2002 6.502 6.579 6.461 6.461 277,140 -0.10(-1.54%)
Aug 29, 2002 6.533 6.583 6.533 6.562 200,720 +0.04(+0.67%)
Aug 28, 2002 6.595 6.668 6.482 6.519 266,499 -0.06(-0.85%)
Aug 27, 2002 6.720 6.759 6.575 6.575 247,636 -0.17(-2.45%)
Aug 26, 2002 6.647 6.748 6.595 6.740 245,218 +0.10(+1.56%)
Aug 23, 2002 6.699 6.771 6.618 6.637 262,630 -0.14(-2.01%)
Aug 22, 2002 6.775 6.796 6.668 6.773 279,074 +0.02(+0.28%)
Aug 21, 2002 6.591 6.755 6.536 6.755 300,355 +0.16(+2.48%)
Aug 20, 2002 6.538 6.606 6.496 6.591 173,152 -0.02(-0.31%)
Aug 16, 2002 6.492 6.664 6.453 6.612 146,550 +0.09(+1.40%)
Aug 15, 2002 6.686 6.686 6.513 6.521 348,238 -0.14(-2.17%)
Aug 14, 2002 6.364 6.699 6.244 6.666 323,088 +0.30(+4.78%)
Aug 13, 2002 6.575 6.616 6.362 6.362 240,381 -0.23(-3.54%)
Aug 12, 2002 6.575 6.633 6.511 6.595 229,257 +0.21(+3.30%)
Aug 07, 2002 6.316 6.409 6.306 6.385 473,508 +0.09(+1.41%)
Aug 06, 2002 6.265 6.405 6.254 6.296 292,617 +0.08(+1.30%)
Aug 05, 2002 6.141 6.285 6.099 6.215 206,041 +0.04(+0.70%)
Aug 02, 2002 6.347 6.389 6.172 6.172 224,904 -0.15(-2.32%)
Aug 01, 2002 6.285 6.409 6.172 6.318 296,970 +0.07(+1.19%)
Jul 31, 2002 6.333 6.430 6.244 6.244 318,251 -0.10(-1.50%)
Jul 30, 2002 6.099 6.341 6.025 6.339 392,252 +0.16(+2.51%)
Jul 29, 2002 5.907 6.186 5.893 6.184 349,689 +0.28(+4.76%)
Jul 26, 2002 5.768 5.930 5.760 5.903 290,199 +0.15(+2.62%)
Jul 25, 2002 5.634 5.789 5.634 5.752 290,682 +0.14(+2.43%)
Jul 24, 2002 5.214 5.615 5.034 5.615 469,155 +0.34(+6.43%)
Jul 23, 2002 5.475 5.479 5.258 5.276 858,021 -0.18(-3.37%)
Jul 22, 2002 5.489 5.510 5.376 5.460 346,787 -0.07(-1.31%)
Jul 19, 2002 5.630 5.642 5.427 5.533 429,010 -0.28(-4.80%)
Jul 17, 2002 5.820 5.901 5.737 5.812 514,619 -0.19(-3.24%)
Jul 12, 2002 6.054 6.097 5.998 6.006 309,545 -0.05(-0.75%)
Jul 11, 2002 6.074 6.097 6.002 6.052 319,702 -0.02(-0.41%)
Jul 10, 2002 6.151 6.167 6.037 6.077 309,061 -0.05(-0.81%)
Jul 09, 2002 6.114 6.126 6.114 6.126 276,656 +0.01(+0.20%)
Jul 08, 2002 6.221 6.221 6.114 6.114 211,845 -0.11(-1.73%)
Jul 05, 2002 6.126 6.221 6.126 6.221 75,935 +0.10(+1.66%)
Jul 04, 2002 6.087 6.155 6.004 6.120 442,069 +0.00(+0.00%)
Jul 03, 2002 6.087 6.155 6.004 6.120 442,069 +0.01(+0.20%)
Jul 02, 2002 6.203 6.298 6.068 6.108 170,250 -0.05(-0.87%)
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.