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, 2003 7.756 7.850 7.756 7.903 624,565 +0.09(+1.15%)
Oct 30, 2003 7.777 7.777 7.750 7.813 234,691 +0.06(+0.73%)
Oct 29, 2003 7.690 7.790 7.690 7.756 320,904 +0.03(+0.41%)
Oct 28, 2003 7.671 7.725 7.583 7.725 351,078 +0.08(+0.98%)
Oct 27, 2003 7.558 7.673 7.539 7.650 284,503 +0.09(+1.22%)
Oct 24, 2003 7.558 7.600 7.548 7.558 216,490 +0.00(+0.00%)
Oct 23, 2003 7.560 7.621 7.466 7.558 260,555 -0.02(-0.30%)
Oct 22, 2003 7.658 7.673 7.579 7.581 215,053 -0.10(-1.28%)
Oct 21, 2003 7.694 7.710 7.642 7.679 148,478 -0.02(-0.22%)
Oct 20, 2003 7.671 7.715 7.625 7.696 176,257 +0.03(+0.44%)
Oct 17, 2003 7.735 7.735 7.589 7.662 210,264 -0.04(-0.52%)
Oct 16, 2003 7.746 7.773 7.662 7.702 238,043 -0.04(-0.57%)
Oct 15, 2003 7.794 7.794 7.671 7.746 349,641 -0.06(-0.80%)
Oct 14, 2003 7.819 7.861 7.819 7.809 360,179 -0.04(-0.53%)
Oct 13, 2003 7.823 7.894 7.809 7.850 142,730 +0.03(+0.35%)
Oct 10, 2003 7.852 7.865 7.748 7.823 159,494 -0.02(-0.24%)
Oct 09, 2003 7.882 7.934 7.794 7.842 249,060 -0.01(-0.13%)
Oct 08, 2003 7.923 7.923 7.886 7.852 443,039 -0.08(-1.03%)
Oct 07, 2003 7.923 7.934 7.823 7.934 247,623 +0.01(+0.13%)
Oct 06, 2003 7.811 7.923 7.811 7.923 219,843 +0.11(+1.39%)
Oct 03, 2003 7.725 7.815 7.725 7.815 402,806 +0.10(+1.24%)
Oct 02, 2003 7.673 7.765 7.660 7.719 217,448 +0.03(+0.35%)
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.