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

Newjersey Resources Corp (NY: NJR )

44.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 6.838 6.905 6.788 6.869 288,334 +0.05(+0.77%)
Sep 27, 2002 6.838 6.936 6.752 6.817 349,641 -0.04(-0.61%)
Sep 26, 2002 6.723 6.859 6.660 6.859 443,518 +0.18(+2.66%)
Sep 25, 2002 6.525 6.783 6.483 6.681 304,140 +0.18(+2.76%)
Sep 24, 2002 6.514 6.575 6.433 6.502 232,775 +0.02(+0.26%)
Sep 23, 2002 6.514 6.604 6.445 6.485 199,248 -0.08(-1.24%)
Sep 20, 2002 6.673 6.717 6.533 6.566 284,024 -0.10(-1.56%)
Sep 19, 2002 6.712 6.775 6.662 6.671 341,978 -0.06(-0.87%)
Sep 18, 2002 6.529 6.769 6.525 6.729 206,911 +0.16(+2.42%)
Sep 17, 2002 6.786 6.804 6.554 6.570 236,607 -0.22(-3.29%)
Sep 16, 2002 6.781 6.856 6.671 6.794 160,931 +0.01(+0.12%)
Sep 13, 2002 6.598 6.821 6.575 6.786 365,926 +0.21(+3.17%)
Sep 12, 2002 6.754 6.754 6.568 6.577 184,879 -0.26(-3.82%)
Sep 11, 2002 6.744 6.950 6.719 6.838 374,547 +0.13(+1.87%)
Sep 10, 2002 6.796 6.798 6.627 6.712 427,712 -0.03(-0.46%)
Sep 09, 2002 6.650 6.744 6.556 6.744 296,477 +0.11(+1.67%)
Sep 06, 2002 6.575 6.639 6.562 6.633 244,270 +0.06(+0.99%)
Sep 05, 2002 6.633 6.633 6.556 6.568 174,820 -0.07(-1.07%)
Sep 04, 2002 6.408 6.639 6.399 6.639 416,217 +0.23(+3.65%)
Sep 03, 2002 6.541 6.602 6.406 6.406 321,862 -0.12(-1.82%)
Aug 30, 2002 6.566 6.644 6.525 6.525 274,445 -0.10(-1.54%)
Aug 29, 2002 6.598 6.648 6.598 6.627 198,769 +0.04(+0.67%)
Aug 28, 2002 6.660 6.733 6.545 6.583 263,907 -0.06(-0.85%)
Aug 27, 2002 6.786 6.825 6.639 6.639 245,228 -0.17(-2.45%)
Aug 26, 2002 6.712 6.815 6.660 6.806 242,833 +0.10(+1.56%)
Aug 23, 2002 6.765 6.838 6.683 6.702 260,076 -0.14(-2.01%)
Aug 22, 2002 6.842 6.863 6.733 6.840 276,360 +0.02(+0.28%)
Aug 21, 2002 6.656 6.821 6.600 6.821 297,435 +0.16(+2.48%)
Aug 20, 2002 6.602 6.671 6.560 6.656 171,468 -0.02(-0.31%)
Aug 16, 2002 6.556 6.729 6.516 6.677 145,125 +0.09(+1.39%)
Aug 15, 2002 6.752 6.752 6.577 6.585 344,852 -0.15(-2.17%)
Aug 14, 2002 6.426 6.765 6.305 6.731 319,946 +0.31(+4.78%)
Aug 13, 2002 6.639 6.681 6.424 6.424 238,043 -0.24(-3.54%)
Aug 12, 2002 6.639 6.698 6.575 6.660 227,027 +0.21(+3.30%)
Aug 07, 2002 6.378 6.472 6.368 6.447 468,903 +0.09(+1.41%)
Aug 06, 2002 6.326 6.468 6.316 6.357 289,771 +0.08(+1.30%)
Aug 05, 2002 6.201 6.347 6.159 6.276 204,037 +0.04(+0.70%)
Aug 02, 2002 6.410 6.451 6.232 6.232 222,717 -0.15(-2.32%)
Aug 01, 2002 6.347 6.472 6.232 6.380 294,082 +0.08(+1.19%)
Jul 31, 2002 6.395 6.493 6.305 6.305 315,156 -0.10(-1.50%)
Jul 30, 2002 6.159 6.403 6.084 6.401 388,437 +0.16(+2.51%)
Jul 29, 2002 5.965 6.247 5.950 6.245 346,289 +0.28(+4.76%)
Jul 26, 2002 5.825 5.988 5.817 5.961 287,376 +0.15(+2.62%)
Jul 25, 2002 5.689 5.846 5.689 5.808 287,855 +0.14(+2.43%)
Jul 24, 2002 5.266 5.671 5.084 5.671 464,592 +0.34(+6.43%)
Jul 23, 2002 5.529 5.533 5.309 5.328 849,677 -0.19(-3.37%)
Jul 22, 2002 5.543 5.564 5.428 5.514 343,415 -0.07(-1.31%)
Jul 19, 2002 5.685 5.698 5.481 5.587 424,838 -0.28(-4.80%)
Jul 17, 2002 5.877 5.959 5.794 5.869 509,615 -0.20(-3.24%)
Jul 12, 2002 6.113 6.157 6.057 6.065 306,535 -0.05(-0.75%)
Jul 11, 2002 6.134 6.157 6.061 6.111 316,593 -0.03(-0.41%)
Jul 10, 2002 6.211 6.228 6.097 6.136 306,056 -0.05(-0.81%)
Jul 09, 2002 6.174 6.186 6.174 6.186 273,966 +0.01(+0.20%)
Jul 08, 2002 6.282 6.282 6.174 6.174 209,785 -0.11(-1.73%)
Jul 05, 2002 6.186 6.282 6.186 6.282 75,196 +0.10(+1.66%)
Jul 04, 2002 6.147 6.216 6.063 6.180 437,770 +0.00(+0.00%)
Jul 03, 2002 6.147 6.216 6.063 6.180 437,770 +0.01(+0.20%)
Jul 02, 2002 6.264 6.360 6.128 6.168 168,594 -0.05(-0.87%)
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.