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

Newjersey Resources Corp (NY: NJR )

43.34 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 6.829 6.933 6.752 6.818 156,105 -0.06(-0.91%)
Mar 28, 2003 6.833 6.894 6.747 6.881 226,018 -0.00(-0.06%)
Mar 27, 2003 6.745 6.885 6.718 6.885 219,793 +0.11(+1.63%)
Mar 26, 2003 6.881 6.881 6.745 6.775 299,761 -0.06(-0.92%)
Mar 25, 2003 6.860 6.952 6.787 6.837 255,707 -0.02(-0.33%)
Mar 24, 2003 6.933 6.954 6.818 6.860 325,140 -0.18(-2.52%)
Mar 21, 2003 6.795 7.038 6.787 7.038 440,544 +0.24(+3.56%)
Mar 20, 2003 6.747 6.820 6.714 6.795 121,149 +0.02(+0.34%)
Mar 19, 2003 6.724 6.785 6.716 6.772 174,302 +0.01(+0.12%)
Mar 18, 2003 6.795 6.812 6.683 6.764 324,183 -0.03(-0.46%)
Mar 17, 2003 6.693 6.808 6.693 6.795 291,621 +0.06(+0.93%)
Mar 14, 2003 6.733 6.766 6.658 6.733 235,595 +0.00(+0.00%)
Mar 13, 2003 6.704 6.733 6.630 6.733 176,696 +0.07(+1.07%)
Mar 12, 2003 6.756 6.756 6.620 6.662 335,196 -0.20(-2.92%)
Mar 11, 2003 6.839 6.919 6.789 6.862 237,031 -0.00(-0.03%)
Mar 10, 2003 6.860 6.944 6.793 6.864 432,882 +0.00(+0.00%)
Mar 07, 2003 6.704 6.864 6.683 6.864 270,072 +0.11(+1.61%)
Mar 06, 2003 6.839 6.850 6.724 6.756 322,746 -0.13(-1.82%)
Mar 05, 2003 6.691 6.885 6.691 6.881 514,766 +0.22(+3.36%)
Mar 04, 2003 6.766 6.808 6.641 6.658 803,035 -0.08(-1.18%)
Mar 03, 2003 6.697 6.752 6.697 6.737 648,366 +0.04(+0.59%)
Feb 28, 2003 6.676 6.823 6.639 6.697 1,390,587 +0.02(+0.31%)
Feb 27, 2003 6.651 6.693 6.589 6.676 485,556 +0.08(+1.17%)
Feb 26, 2003 6.743 6.756 6.589 6.599 497,048 -0.14(-2.11%)
Feb 25, 2003 6.722 6.808 6.708 6.741 730,249 +0.01(+0.09%)
Feb 24, 2003 6.731 6.752 6.662 6.735 528,174 +0.03(+0.44%)
Feb 21, 2003 6.683 6.798 6.683 6.706 637,352 +0.06(+0.94%)
Feb 20, 2003 6.662 6.676 6.589 6.643 283,480 +0.03(+0.51%)
Feb 19, 2003 6.562 6.689 6.539 6.610 384,039 +0.03(+0.41%)
Feb 18, 2003 6.662 6.662 6.509 6.582 358,660 -0.06(-0.97%)
Feb 14, 2003 6.463 6.647 6.463 6.647 511,414 +0.13(+2.02%)
Feb 13, 2003 6.380 6.595 6.353 6.516 474,542 +0.11(+1.79%)
Feb 12, 2003 6.484 6.578 6.401 6.401 254,270 -0.10(-1.61%)
Feb 11, 2003 6.516 6.526 6.476 6.505 444,853 -0.07(-1.11%)
Feb 10, 2003 6.555 6.620 6.518 6.578 337,112 +0.01(+0.16%)
Feb 07, 2003 6.610 6.610 6.559 6.568 544,934 -0.06(-0.98%)
Feb 06, 2003 6.562 6.664 6.562 6.633 473,106 +0.04(+0.57%)
Feb 05, 2003 6.704 6.704 6.564 6.595 223,145 -0.07(-1.00%)
Feb 04, 2003 6.610 6.731 6.599 6.662 545,412 +0.06(+0.98%)
Feb 03, 2003 6.683 6.689 6.568 6.597 393,137 -0.05(-0.69%)
Jan 31, 2003 6.599 6.722 6.562 6.643 474,542 +0.05(+0.76%)
Jan 30, 2003 6.630 6.731 6.593 6.593 699,124 -0.03(-0.47%)
Jan 29, 2003 6.630 6.649 6.528 6.624 553,074 -0.03(-0.41%)
Jan 28, 2003 6.328 6.749 6.328 6.651 743,178 +0.38(+5.99%)
Jan 27, 2003 6.321 6.357 6.267 6.275 525,779 -0.09(-1.38%)
Jan 24, 2003 6.461 6.461 6.319 6.363 358,181 -0.05(-0.78%)
Jan 23, 2003 6.390 6.449 6.384 6.413 347,167 +0.06(+0.89%)
Jan 22, 2003 6.344 6.413 6.319 6.357 465,923 +0.03(+0.46%)
Jan 21, 2003 6.390 6.428 6.326 6.328 388,828 -0.10(-1.62%)
Jan 17, 2003 6.474 6.480 6.369 6.432 329,450 -0.02(-0.29%)
Jan 16, 2003 6.580 6.599 6.432 6.451 548,286 -0.13(-1.91%)
Jan 15, 2003 6.620 6.620 6.536 6.576 303,113 -0.05(-0.82%)
Jan 14, 2003 6.693 6.704 6.589 6.630 238,468 -0.01(-0.19%)
Jan 13, 2003 6.670 6.716 6.599 6.643 144,613 -0.03(-0.41%)
Jan 10, 2003 6.714 6.735 6.641 6.670 127,853 -0.01(-0.19%)
Jan 09, 2003 6.810 6.841 6.655 6.683 375,420 -0.14(-2.02%)
Jan 08, 2003 6.850 6.881 6.724 6.820 290,184 +0.01(+0.18%)
Jan 07, 2003 6.965 6.965 6.747 6.808 212,131 -0.14(-1.95%)
Jan 06, 2003 6.823 7.017 6.823 6.944 399,841 +0.12(+1.78%)
Jan 03, 2003 6.808 6.841 6.741 6.823 451,557 +0.06(+0.90%)
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.