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 (%)
May 30, 2003 7.391 7.410 7.333 7.385 296,956 +0.04(+0.54%)
May 29, 2003 7.356 7.378 7.274 7.345 427,712 -0.01(-0.09%)
May 28, 2003 7.370 7.374 7.291 7.351 311,804 +0.01(+0.09%)
May 27, 2003 7.255 7.349 7.245 7.345 529,731 +0.10(+1.35%)
May 23, 2003 7.109 7.287 7.099 7.247 576,190 +0.16(+2.27%)
May 22, 2003 6.959 7.140 6.890 7.086 703,594 +0.13(+1.83%)
May 21, 2003 6.953 6.961 6.902 6.959 252,891 +0.03(+0.39%)
May 20, 2003 6.911 6.955 6.890 6.932 311,325 +0.04(+0.61%)
May 19, 2003 6.859 6.942 6.827 6.890 455,013 +0.08(+1.23%)
May 16, 2003 6.890 6.969 6.806 6.806 694,973 -0.09(-1.36%)
May 15, 2003 6.911 6.932 6.869 6.900 981,392 -0.03(-0.45%)
May 14, 2003 7.057 7.057 6.890 6.932 455,013 -0.02(-0.27%)
May 13, 2003 6.953 6.973 6.934 6.950 360,658 -0.01(-0.12%)
May 12, 2003 6.955 6.984 6.946 6.959 268,218 -0.02(-0.24%)
May 09, 2003 6.973 7.001 6.932 6.976 465,550 +0.00(+0.03%)
May 08, 2003 6.973 7.024 6.953 6.973 294,082 -0.02(-0.30%)
May 07, 2003 7.078 7.082 6.994 6.994 483,751 -0.10(-1.44%)
May 06, 2003 7.090 7.120 7.061 7.097 322,820 -0.00(-0.03%)
May 05, 2003 7.130 7.130 7.078 7.099 244,270 -0.01(-0.15%)
May 02, 2003 7.065 7.174 7.065 7.109 256,723 +0.05(+0.65%)
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.