Skip to main content

Newjersey Resources Corp (NY: NJR )

44.31 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.080 8.101 8.017 8.017 112,555 -0.06(-0.78%)
Nov 26, 2003 8.147 8.184 8.019 8.080 245,707 -0.03(-0.31%)
Nov 25, 2003 8.078 8.191 8.061 8.105 302,224 +0.06(+0.70%)
Nov 24, 2003 7.838 8.070 7.838 8.049 521,110 +0.25(+3.24%)
Nov 21, 2003 7.683 7.819 7.683 7.796 413,343 +0.16(+2.16%)
Nov 20, 2003 7.767 7.823 7.623 7.631 500,514 -0.14(-1.75%)
Nov 19, 2003 7.767 7.840 7.746 7.767 224,154 +0.02(+0.27%)
Nov 18, 2003 7.913 7.963 7.746 7.746 189,189 -0.15(-1.90%)
Nov 17, 2003 7.903 7.892 7.683 7.896 256,244 -0.01(-0.08%)
Nov 14, 2003 7.961 7.971 7.913 7.903 303,182 -0.06(-0.73%)
Nov 13, 2003 7.934 7.986 7.919 7.961 162,846 +0.01(+0.10%)
Nov 12, 2003 7.944 7.971 7.932 7.953 432,023 +0.03(+0.37%)
Nov 11, 2003 7.986 7.986 7.888 7.923 134,109 -0.05(-0.58%)
Nov 10, 2003 8.011 8.015 7.944 7.969 188,710 -0.04(-0.44%)
Nov 07, 2003 8.070 8.070 7.994 8.005 293,603 -0.03(-0.42%)
Nov 06, 2003 8.059 8.059 8.009 8.038 122,135 -0.04(-0.52%)
Nov 05, 2003 8.038 8.061 7.973 8.080 216,969 +0.06(+0.78%)
Nov 04, 2003 8.038 8.038 7.973 8.017 238,522 -0.02(-0.23%)
Nov 03, 2003 7.940 8.038 7.940 8.036 400,411 +0.13(+1.69%)
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%)
Oct 01, 2003 7.539 7.700 7.533 7.692 278,755 +0.17(+2.22%)
Sep 30, 2003 7.673 7.673 7.512 7.525 366,405 -0.12(-1.53%)
Sep 29, 2003 7.537 7.644 7.477 7.642 389,395 +0.11(+1.53%)
Sep 26, 2003 7.581 7.610 7.527 7.527 296,477 -0.05(-0.72%)
Sep 25, 2003 7.616 7.621 7.579 7.581 339,104 -0.01(-0.11%)
Sep 24, 2003 7.781 7.781 7.579 7.589 250,017 -0.16(-2.02%)
Sep 23, 2003 7.679 7.767 7.702 7.746 187,752 +0.07(+0.87%)
Sep 22, 2003 7.746 7.746 7.675 7.679 244,270 -0.10(-1.26%)
Sep 19, 2003 7.740 7.788 7.746 7.777 301,266 +0.04(+0.49%)
Sep 18, 2003 7.665 7.740 7.665 7.740 251,454 +0.07(+0.87%)
Sep 17, 2003 7.623 7.673 7.616 7.673 181,526 -0.00(-0.05%)
Sep 16, 2003 7.596 7.677 7.596 7.677 197,332 +0.10(+1.38%)
Sep 15, 2003 7.577 7.602 7.558 7.573 380,295 -0.00(-0.06%)
Sep 12, 2003 7.579 7.604 7.537 7.577 217,448 -0.02(-0.30%)
Sep 11, 2003 7.525 7.600 7.525 7.600 256,244 +0.03(+0.39%)
Sep 10, 2003 7.558 7.606 7.520 7.571 220,322 +0.00(+0.03%)
Sep 09, 2003 7.665 7.665 7.558 7.568 324,257 -0.11(-1.41%)
Sep 08, 2003 7.662 7.746 7.646 7.677 329,525 +0.03(+0.33%)
Sep 05, 2003 7.735 7.735 7.600 7.652 281,629 -0.06(-0.81%)
Sep 04, 2003 7.662 7.715 7.637 7.715 169,552 +0.04(+0.54%)
Sep 03, 2003 7.704 7.725 7.673 7.673 239,480 -0.01(-0.16%)
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.