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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 7.048 7.141 7.021 7.083 451,156 +0.04(+0.50%)
Apr 29, 2003 7.124 7.195 7.046 7.048 449,705 -0.10(-1.36%)
Apr 28, 2003 6.886 7.193 6.804 7.145 742,740 +0.09(+1.29%)
Apr 25, 2003 7.083 7.124 7.052 7.054 128,625 -0.05(-0.67%)
Apr 24, 2003 7.114 7.182 7.046 7.102 219,533 -0.01(-0.17%)
Apr 23, 2003 7.112 7.124 7.035 7.114 217,599 +0.02(+0.29%)
Apr 22, 2003 7.031 7.102 6.990 7.093 201,158 +0.08(+1.18%)
Apr 21, 2003 6.980 7.011 6.938 7.011 135,878 +0.01(+0.15%)
Apr 17, 2003 6.990 7.021 6.953 7.000 131,043 +0.06(+0.89%)
Apr 16, 2003 6.986 6.992 6.895 6.938 184,234 -0.02(-0.24%)
Apr 15, 2003 6.905 6.969 6.889 6.955 229,204 +0.05(+0.69%)
Apr 14, 2003 6.897 6.959 6.669 6.907 256,284 +0.04(+0.63%)
Apr 11, 2003 6.980 7.021 6.853 6.864 193,905 -0.08(-1.22%)
Apr 10, 2003 6.882 6.961 6.866 6.949 236,941 +0.07(+0.99%)
Apr 09, 2003 7.000 7.025 6.862 6.880 302,221 -0.07(-0.98%)
Apr 08, 2003 6.897 6.980 6.886 6.949 223,885 +0.02(+0.30%)
Apr 07, 2003 6.969 7.195 6.876 6.928 228,237 -0.02(-0.30%)
Apr 04, 2003 6.870 6.973 6.847 6.949 166,826 +0.06(+0.84%)
Apr 03, 2003 6.880 6.930 6.845 6.891 128,625 +0.03(+0.39%)
Apr 02, 2003 6.876 6.899 6.773 6.864 209,862 -0.01(-0.12%)
Apr 01, 2003 6.793 6.872 6.680 6.872 252,415 +0.12(+1.78%)
Mar 31, 2003 6.762 6.866 6.686 6.752 157,638 -0.06(-0.91%)
Mar 28, 2003 6.767 6.827 6.682 6.814 228,237 -0.00(-0.06%)
Mar 27, 2003 6.680 6.818 6.653 6.818 221,951 +0.11(+1.63%)
Mar 26, 2003 6.814 6.814 6.680 6.709 302,705 -0.06(-0.92%)
Mar 25, 2003 6.793 6.884 6.721 6.771 258,218 -0.02(-0.33%)
Mar 24, 2003 6.866 6.886 6.752 6.793 328,333 -0.18(-2.52%)
Mar 21, 2003 6.729 6.969 6.721 6.969 444,870 +0.24(+3.56%)
Mar 20, 2003 6.682 6.754 6.649 6.729 122,339 +0.02(+0.34%)
Mar 19, 2003 6.659 6.719 6.651 6.707 176,013 +0.01(+0.12%)
Mar 18, 2003 6.729 6.746 6.618 6.698 327,366 -0.03(-0.46%)
Mar 17, 2003 6.628 6.742 6.628 6.729 294,484 +0.06(+0.93%)
Mar 14, 2003 6.667 6.700 6.593 6.667 237,908 +0.00(+0.00%)
Mar 13, 2003 6.638 6.667 6.566 6.667 178,431 +0.07(+1.07%)
Mar 12, 2003 6.690 6.690 6.556 6.597 338,488 -0.20(-2.92%)
Mar 11, 2003 6.773 6.851 6.723 6.796 239,359 -0.00(-0.03%)
Mar 10, 2003 6.793 6.876 6.727 6.798 437,133 +0.00(+0.00%)
Mar 07, 2003 6.638 6.798 6.618 6.798 272,724 +0.11(+1.61%)
Mar 06, 2003 6.773 6.783 6.659 6.690 325,915 -0.12(-1.82%)
Mar 05, 2003 6.626 6.818 6.626 6.814 519,821 +0.22(+3.36%)
Mar 04, 2003 6.700 6.742 6.576 6.593 810,921 -0.08(-1.18%)
Mar 03, 2003 6.632 6.686 6.632 6.671 654,733 +0.04(+0.59%)
Feb 28, 2003 6.611 6.756 6.574 6.632 1,404,242 +0.02(+0.31%)
Feb 27, 2003 6.587 6.628 6.525 6.611 490,324 +0.08(+1.17%)
Feb 26, 2003 6.678 6.690 6.525 6.535 501,929 -0.14(-2.11%)
Feb 25, 2003 6.657 6.742 6.642 6.676 737,420 +0.01(+0.09%)
Feb 24, 2003 6.665 6.686 6.597 6.669 533,360 +0.03(+0.44%)
Feb 21, 2003 6.618 6.731 6.618 6.640 643,611 +0.06(+0.94%)
Feb 20, 2003 6.597 6.611 6.525 6.578 286,264 +0.03(+0.51%)
Feb 19, 2003 6.498 6.624 6.475 6.545 387,810 +0.03(+0.41%)
Feb 18, 2003 6.597 6.597 6.446 6.518 362,182 -0.06(-0.97%)
Feb 14, 2003 6.401 6.582 6.401 6.582 516,436 +0.13(+2.02%)
Feb 13, 2003 6.318 6.531 6.291 6.452 479,202 +0.11(+1.79%)
Feb 12, 2003 6.421 6.514 6.338 6.338 256,767 -0.10(-1.61%)
Feb 11, 2003 6.452 6.463 6.413 6.442 449,222 -0.07(-1.11%)
Feb 10, 2003 6.492 6.556 6.454 6.514 340,422 +0.01(+0.16%)
Feb 07, 2003 6.545 6.545 6.496 6.504 550,285 -0.06(-0.98%)
Feb 06, 2003 6.498 6.599 6.498 6.568 477,752 +0.04(+0.57%)
Feb 05, 2003 6.638 6.638 6.500 6.531 225,336 -0.07(-1.00%)
Feb 04, 2003 6.545 6.665 6.535 6.597 550,768 +0.06(+0.98%)
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.