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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2003 6.610 6.755 6.573 6.631 1,404,563 +0.02(+0.31%)
Feb 27, 2003 6.585 6.626 6.523 6.610 490,436 +0.08(+1.17%)
Feb 26, 2003 6.676 6.689 6.523 6.533 502,044 -0.14(-2.11%)
Feb 25, 2003 6.655 6.740 6.641 6.674 737,589 +0.01(+0.09%)
Feb 24, 2003 6.664 6.684 6.595 6.668 533,482 +0.03(+0.44%)
Feb 21, 2003 6.616 6.730 6.616 6.639 643,758 +0.06(+0.94%)
Feb 20, 2003 6.595 6.610 6.523 6.577 286,329 +0.03(+0.51%)
Feb 19, 2003 6.496 6.622 6.473 6.544 387,899 +0.03(+0.41%)
Feb 18, 2003 6.595 6.595 6.445 6.517 362,265 -0.06(-0.97%)
Feb 14, 2003 6.399 6.581 6.399 6.581 516,554 +0.13(+2.02%)
Feb 13, 2003 6.316 6.529 6.289 6.451 479,312 +0.11(+1.79%)
Feb 12, 2003 6.420 6.513 6.337 6.337 256,826 -0.10(-1.61%)
Feb 11, 2003 6.451 6.461 6.411 6.440 449,324 -0.07(-1.11%)
Feb 10, 2003 6.490 6.554 6.453 6.513 340,500 +0.01(+0.16%)
Feb 07, 2003 6.544 6.544 6.494 6.502 550,410 -0.06(-0.98%)
Feb 06, 2003 6.496 6.598 6.496 6.567 477,861 +0.04(+0.57%)
Feb 05, 2003 6.637 6.637 6.498 6.529 225,387 -0.07(-1.00%)
Feb 04, 2003 6.544 6.664 6.533 6.595 550,894 +0.06(+0.98%)
Feb 03, 2003 6.616 6.622 6.502 6.531 397,088 -0.05(-0.69%)
Jan 31, 2003 6.533 6.655 6.496 6.577 479,312 +0.05(+0.76%)
Jan 30, 2003 6.564 6.664 6.527 6.527 706,150 -0.03(-0.47%)
Jan 29, 2003 6.564 6.583 6.463 6.558 558,633 -0.03(-0.41%)
Jan 28, 2003 6.265 6.682 6.265 6.585 750,648 +0.37(+5.99%)
Jan 27, 2003 6.258 6.294 6.205 6.213 531,064 -0.09(-1.38%)
Jan 24, 2003 6.397 6.397 6.256 6.300 361,781 -0.05(-0.78%)
Jan 23, 2003 6.327 6.385 6.320 6.349 350,657 +0.06(+0.89%)
Jan 22, 2003 6.281 6.349 6.256 6.294 470,606 +0.03(+0.46%)
Jan 21, 2003 6.327 6.364 6.263 6.265 392,735 -0.10(-1.62%)
Jan 17, 2003 6.409 6.416 6.306 6.368 332,761 -0.02(-0.29%)
Jan 16, 2003 6.515 6.533 6.368 6.387 553,796 -0.12(-1.91%)
Jan 15, 2003 6.554 6.554 6.471 6.511 306,159 -0.05(-0.82%)
Jan 14, 2003 6.626 6.637 6.523 6.564 240,865 -0.01(-0.19%)
Jan 13, 2003 6.604 6.649 6.533 6.577 146,066 -0.03(-0.41%)
Jan 10, 2003 6.647 6.668 6.575 6.604 129,138 -0.01(-0.19%)
Jan 09, 2003 6.742 6.773 6.589 6.616 379,193 -0.14(-2.02%)
Jan 08, 2003 6.782 6.813 6.657 6.753 293,100 +0.01(+0.18%)
Jan 07, 2003 6.895 6.895 6.680 6.740 214,263 -0.13(-1.95%)
Jan 06, 2003 6.755 6.947 6.755 6.875 403,860 +0.12(+1.78%)
Jan 03, 2003 6.740 6.773 6.674 6.755 456,096 +0.06(+0.90%)
Jan 02, 2003 6.564 6.695 6.564 6.695 433,847 +0.16(+2.50%)
Dec 31, 2002 6.668 6.751 6.531 6.531 435,782 -0.10(-1.44%)
Dec 30, 2002 6.513 6.662 6.507 6.626 461,416 +0.14(+2.10%)
Dec 27, 2002 6.610 6.622 6.486 6.490 181,374 -0.12(-1.81%)
Dec 26, 2002 6.641 6.641 6.575 6.610 198,786 +0.01(+0.16%)
Dec 24, 2002 6.616 6.620 6.533 6.600 119,948 +0.01(+0.22%)
Dec 23, 2002 6.614 6.674 6.552 6.585 444,004 -0.02(-0.31%)
Dec 20, 2002 6.761 6.761 6.595 6.606 2,197,290 -0.10(-1.54%)
Dec 19, 2002 6.771 6.771 6.678 6.709 305,192 -0.04(-0.61%)
Dec 18, 2002 6.823 6.831 6.709 6.751 192,498 -0.11(-1.66%)
Dec 17, 2002 6.823 6.947 6.802 6.864 238,446 +0.01(+0.18%)
Dec 16, 2002 6.775 6.864 6.765 6.852 220,551 +0.08(+1.16%)
Dec 13, 2002 6.864 6.864 6.773 6.773 204,590 -0.13(-1.92%)
Dec 12, 2002 6.759 6.916 6.746 6.906 209,426 +0.08(+1.21%)
Dec 11, 2002 6.730 6.837 6.709 6.823 281,976 +0.06(+0.92%)
Dec 10, 2002 6.647 6.769 6.647 6.761 390,801 +0.08(+1.24%)
Dec 09, 2002 6.709 6.761 6.637 6.678 264,081 -0.06(-0.86%)
Dec 06, 2002 6.647 6.751 6.620 6.736 329,375 +0.01(+0.09%)
Dec 05, 2002 6.647 6.744 6.647 6.730 323,088 +0.08(+1.24%)
Dec 04, 2002 6.701 6.717 6.595 6.647 190,564 -0.00(-0.03%)
Dec 03, 2002 6.554 6.676 6.554 6.649 460,449 +0.07(+1.13%)
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.