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 (%)
Jul 31, 2003 7.288 7.320 7.230 7.284 489,866 +0.02(+0.23%)
Jul 30, 2003 7.330 7.359 7.246 7.267 357,223 -0.04(-0.57%)
Jul 29, 2003 7.382 7.382 7.261 7.309 290,184 -0.05(-0.71%)
Jul 28, 2003 7.297 7.395 7.242 7.361 537,272 +0.08(+1.15%)
Jul 25, 2003 7.226 7.295 7.205 7.278 380,208 +0.02(+0.29%)
Jul 24, 2003 7.382 7.382 7.236 7.257 504,710 -0.10(-1.39%)
Jul 23, 2003 7.399 7.399 7.334 7.359 224,102 -0.02(-0.25%)
Jul 22, 2003 7.424 7.462 7.370 7.378 420,911 -0.04(-0.53%)
Jul 21, 2003 7.499 7.522 7.416 7.418 236,074 -0.10(-1.36%)
Jul 18, 2003 7.414 7.528 7.403 7.520 271,030 +0.09(+1.21%)
Jul 17, 2003 7.466 7.497 7.395 7.430 748,925 -0.04(-0.59%)
Jul 16, 2003 7.535 7.537 7.447 7.474 284,917 -0.04(-0.53%)
Jul 15, 2003 7.560 7.560 7.497 7.514 335,196 -0.02(-0.22%)
Jul 14, 2003 7.560 7.591 7.518 7.530 252,355 -0.01(-0.11%)
Jul 11, 2003 7.539 7.599 7.528 7.539 425,699 -0.01(-0.14%)
Jul 10, 2003 7.602 7.604 7.526 7.549 401,278 -0.07(-0.96%)
Jul 09, 2003 7.643 7.658 7.570 7.622 382,124 -0.03(-0.38%)
Jul 08, 2003 7.685 7.700 7.606 7.652 368,716 -0.01(-0.11%)
Jul 07, 2003 7.612 7.685 7.612 7.660 316,042 +0.06(+0.82%)
Jul 03, 2003 7.616 7.645 7.581 7.597 166,640 -0.02(-0.25%)
Jul 02, 2003 7.447 7.652 7.414 7.616 536,314 +0.17(+2.30%)
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.