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

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 6.629 6.650 6.548 6.593 193,979 -0.06(-0.85%)
Oct 30, 2002 6.625 6.658 6.585 6.650 425,317 +0.07(+1.11%)
Oct 29, 2002 6.577 6.587 6.466 6.577 31,515,672 -0.03(-0.38%)
Oct 28, 2002 6.566 6.652 6.556 6.602 383,169 +0.03(+0.38%)
Oct 25, 2002 6.564 6.602 6.495 6.577 224,154 -0.01(-0.13%)
Oct 24, 2002 6.660 6.679 6.556 6.585 354,431 -0.04(-0.60%)
Oct 23, 2002 6.535 6.627 6.525 6.625 206,432 +0.04(+0.57%)
Oct 22, 2002 6.744 6.744 6.552 6.587 209,306 -0.17(-2.47%)
Oct 21, 2002 6.577 6.781 6.568 6.754 235,649 +0.18(+2.70%)
Oct 18, 2002 6.598 6.629 6.525 6.577 242,833 +0.00(+0.00%)
Oct 17, 2002 6.451 6.577 6.451 6.577 146,083 +0.13(+1.94%)
Oct 16, 2002 6.556 6.560 6.408 6.451 256,723 -0.12(-1.87%)
Oct 15, 2002 6.487 6.629 6.487 6.575 321,383 +0.11(+1.68%)
Oct 14, 2002 6.499 6.499 6.410 6.466 185,358 -0.03(-0.48%)
Oct 11, 2002 6.525 6.552 6.464 6.497 284,503 -0.05(-0.73%)
Oct 10, 2002 6.268 6.566 6.163 6.545 302,703 +0.23(+3.57%)
Oct 09, 2002 6.447 6.539 6.293 6.320 509,136 -0.30(-4.51%)
Oct 08, 2002 6.685 6.717 6.487 6.618 317,072 -0.09(-1.34%)
Oct 07, 2002 6.644 6.813 6.644 6.708 258,639 +0.02(+0.34%)
Oct 04, 2002 6.775 6.775 6.591 6.685 301,266 -0.11(-1.63%)
Oct 03, 2002 6.733 6.909 6.723 6.796 297,435 +0.02(+0.31%)
Oct 02, 2002 6.932 6.932 6.765 6.775 269,176 -0.13(-1.82%)
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.