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 (%)
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%)
Jul 01, 2003 7.409 7.493 7.361 7.445 488,429 +0.03(+0.42%)
Jun 30, 2003 7.372 7.455 7.372 7.414 361,054 +0.03(+0.42%)
Jun 27, 2003 7.445 7.489 7.382 7.382 436,234 -0.03(-0.37%)
Jun 26, 2003 7.393 7.428 7.361 7.409 189,146 +0.04(+0.54%)
Jun 25, 2003 7.372 7.430 7.334 7.370 279,649 -0.01(-0.11%)
Jun 24, 2003 7.445 7.472 7.359 7.378 139,346 -0.03(-0.37%)
Jun 23, 2003 7.549 7.549 7.395 7.405 249,960 -0.13(-1.77%)
Jun 20, 2003 7.581 7.643 7.533 7.539 186,273 -0.02(-0.28%)
Jun 19, 2003 7.570 7.589 7.518 7.560 375,420 +0.01(+0.14%)
Jun 18, 2003 7.549 7.568 7.487 7.549 270,551 -0.02(-0.28%)
Jun 17, 2003 7.543 7.602 7.466 7.570 377,335 +0.02(+0.30%)
Jun 16, 2003 7.424 7.547 7.414 7.547 478,373 +0.16(+2.21%)
Jun 13, 2003 7.570 7.570 7.384 7.384 261,453 -0.13(-1.78%)
Jun 12, 2003 7.487 7.528 7.466 7.518 163,288 -0.02(-0.25%)
Jun 11, 2003 7.545 7.568 7.510 7.537 241,341 +0.01(+0.17%)
Jun 10, 2003 7.497 7.545 7.497 7.524 193,935 +0.04(+0.53%)
Jun 09, 2003 7.497 7.543 7.482 7.485 131,205 -0.01(-0.19%)
Jun 06, 2003 7.539 7.622 7.497 7.499 277,734 -0.01(-0.11%)
Jun 05, 2003 7.570 7.602 7.476 7.508 231,764 -0.06(-0.80%)
Jun 04, 2003 7.514 7.622 7.497 7.568 298,325 +0.11(+1.43%)
Jun 03, 2003 7.424 7.491 7.382 7.462 129,290 +0.06(+0.79%)
Jun 02, 2003 7.386 7.466 7.359 7.403 249,960 +0.02(+0.23%)
May 30, 2003 7.393 7.411 7.334 7.386 296,888 +0.04(+0.54%)
May 29, 2003 7.357 7.380 7.276 7.347 427,615 -0.01(-0.09%)
May 28, 2003 7.372 7.376 7.292 7.353 311,732 +0.01(+0.09%)
May 27, 2003 7.257 7.351 7.246 7.347 529,610 +0.10(+1.35%)
May 23, 2003 7.111 7.288 7.100 7.249 576,059 +0.16(+2.27%)
May 22, 2003 6.960 7.142 6.891 7.088 703,434 +0.13(+1.83%)
May 21, 2003 6.954 6.962 6.904 6.960 252,834 +0.03(+0.39%)
May 20, 2003 6.912 6.956 6.891 6.933 311,254 +0.04(+0.61%)
May 19, 2003 6.860 6.944 6.829 6.891 454,909 +0.08(+1.23%)
May 16, 2003 6.891 6.971 6.808 6.808 694,814 -0.09(-1.36%)
May 15, 2003 6.912 6.933 6.871 6.902 981,168 -0.03(-0.45%)
May 14, 2003 7.059 7.059 6.891 6.933 454,909 -0.02(-0.27%)
May 13, 2003 6.954 6.975 6.935 6.952 360,575 -0.01(-0.12%)
May 12, 2003 6.956 6.985 6.948 6.960 268,157 -0.02(-0.24%)
May 09, 2003 6.975 7.002 6.933 6.977 465,444 +0.00(+0.03%)
May 08, 2003 6.975 7.025 6.954 6.975 294,015 -0.02(-0.30%)
May 07, 2003 7.079 7.084 6.996 6.996 483,640 -0.10(-1.44%)
May 06, 2003 7.092 7.121 7.063 7.098 322,746 -0.00(-0.03%)
May 05, 2003 7.132 7.132 7.079 7.100 244,214 -0.01(-0.15%)
May 02, 2003 7.067 7.175 7.067 7.111 256,664 +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.