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 (%)
Dec 31, 2003 8.209 8.209 8.040 8.040 308,451 -0.12(-1.43%)
Dec 30, 2003 8.212 8.220 8.136 8.157 249,060 -0.00(-0.03%)
Dec 29, 2003 8.184 8.255 8.130 8.159 252,891 +0.00(+0.03%)
Dec 26, 2003 8.097 8.170 8.097 8.157 47,896 +0.08(+1.01%)
Dec 24, 2003 8.180 8.180 8.076 8.076 149,436 -0.13(-1.53%)
Dec 23, 2003 8.067 8.201 8.067 8.201 252,891 +0.08(+1.03%)
Dec 22, 2003 7.961 8.118 7.961 8.118 149,914 +0.15(+1.83%)
Dec 19, 2003 8.078 8.078 7.957 7.971 366,405 -0.11(-1.32%)
Dec 18, 2003 7.923 8.078 7.923 8.078 217,927 +0.15(+1.87%)
Dec 17, 2003 7.944 7.948 7.882 7.930 201,642 +0.03(+0.32%)
Dec 16, 2003 7.961 7.973 7.865 7.905 273,008 -0.03(-0.42%)
Dec 15, 2003 8.061 8.088 7.938 7.938 364,968 -0.12(-1.50%)
Dec 12, 2003 7.923 8.059 7.913 8.059 292,645 +0.15(+1.87%)
Dec 11, 2003 7.850 7.957 7.840 7.911 555,116 +0.04(+0.56%)
Dec 10, 2003 7.944 7.944 7.867 7.867 269,176 -0.07(-0.84%)
Dec 09, 2003 8.028 8.038 7.913 7.934 208,827 -0.10(-1.30%)
Dec 08, 2003 7.938 8.038 7.911 8.038 340,541 +0.10(+1.26%)
Dec 05, 2003 7.986 8.007 7.913 7.938 276,839 -0.05(-0.60%)
Dec 04, 2003 7.911 7.986 7.892 7.986 278,755 +0.10(+1.22%)
Dec 03, 2003 8.132 8.153 7.890 7.890 598,223 -0.20(-2.48%)
Dec 02, 2003 8.132 8.163 8.047 8.090 271,092 -0.01(-0.13%)
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.