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

Newjersey Resources Corp (NY: NJR )

42.46 -1.28 (-2.93%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2003 7.115 7.209 7.088 7.151 446,871 +0.04(+0.50%)
Apr 29, 2003 7.193 7.264 7.113 7.115 445,434 -0.10(-1.36%)
Apr 28, 2003 6.953 7.262 6.869 7.214 735,685 +0.09(+1.29%)
Apr 25, 2003 7.151 7.193 7.120 7.122 127,403 -0.05(-0.67%)
Apr 24, 2003 7.182 7.251 7.113 7.170 217,448 -0.01(-0.17%)
Apr 23, 2003 7.180 7.193 7.103 7.182 215,532 +0.02(+0.29%)
Apr 22, 2003 7.099 7.170 7.057 7.161 199,248 +0.08(+1.18%)
Apr 21, 2003 7.046 7.078 7.005 7.078 134,588 +0.01(+0.15%)
Apr 17, 2003 7.057 7.088 7.019 7.067 129,798 +0.06(+0.89%)
Apr 16, 2003 7.053 7.059 6.961 7.005 182,484 -0.02(-0.24%)
Apr 15, 2003 6.971 7.036 6.955 7.021 227,027 +0.05(+0.69%)
Apr 14, 2003 6.963 7.026 6.733 6.973 253,849 +0.04(+0.63%)
Apr 11, 2003 7.046 7.088 6.919 6.930 192,063 -0.09(-1.22%)
Apr 10, 2003 6.948 7.028 6.932 7.015 234,691 +0.07(+0.99%)
Apr 09, 2003 7.067 7.092 6.927 6.946 299,351 -0.07(-0.98%)
Apr 08, 2003 6.963 7.046 6.953 7.015 221,759 +0.02(+0.30%)
Apr 07, 2003 7.036 7.264 6.942 6.994 226,069 -0.02(-0.30%)
Apr 04, 2003 6.936 7.040 6.913 7.015 165,241 +0.06(+0.84%)
Apr 03, 2003 6.946 6.996 6.911 6.957 127,403 +0.03(+0.39%)
Apr 02, 2003 6.942 6.965 6.838 6.930 207,869 -0.01(-0.12%)
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.