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 (%)
Aug 30, 2002 6.568 6.645 6.526 6.526 274,382 -0.10(-1.54%)
Aug 29, 2002 6.599 6.649 6.599 6.628 198,723 +0.04(+0.67%)
Aug 28, 2002 6.662 6.735 6.547 6.584 263,847 -0.06(-0.85%)
Aug 27, 2002 6.787 6.827 6.641 6.641 245,172 -0.17(-2.45%)
Aug 26, 2002 6.714 6.816 6.662 6.808 242,778 +0.10(+1.56%)
Aug 23, 2002 6.766 6.839 6.685 6.704 260,016 -0.14(-2.01%)
Aug 22, 2002 6.843 6.864 6.735 6.841 276,297 +0.02(+0.28%)
Aug 21, 2002 6.658 6.823 6.601 6.823 297,367 +0.16(+2.48%)
Aug 20, 2002 6.603 6.672 6.562 6.658 171,429 -0.02(-0.31%)
Aug 16, 2002 6.557 6.731 6.518 6.678 145,092 +0.09(+1.40%)
Aug 15, 2002 6.754 6.754 6.578 6.587 344,773 -0.15(-2.17%)
Aug 14, 2002 6.428 6.766 6.307 6.733 319,873 +0.31(+4.78%)
Aug 13, 2002 6.641 6.683 6.426 6.426 237,989 -0.24(-3.54%)
Aug 12, 2002 6.641 6.699 6.576 6.662 226,976 +0.21(+3.30%)
Aug 07, 2002 6.380 6.474 6.369 6.449 468,796 +0.09(+1.41%)
Aug 06, 2002 6.328 6.470 6.317 6.359 289,705 +0.08(+1.30%)
Aug 05, 2002 6.202 6.349 6.161 6.278 203,991 +0.04(+0.70%)
Aug 02, 2002 6.411 6.453 6.234 6.234 222,666 -0.15(-2.32%)
Aug 01, 2002 6.349 6.474 6.234 6.382 294,015 +0.08(+1.19%)
Jul 31, 2002 6.397 6.495 6.307 6.307 315,084 -0.10(-1.50%)
Jul 30, 2002 6.161 6.405 6.085 6.403 388,349 +0.16(+2.51%)
Jul 29, 2002 5.966 6.248 5.952 6.246 346,210 +0.28(+4.76%)
Jul 26, 2002 5.826 5.989 5.818 5.962 287,311 +0.15(+2.62%)
Jul 25, 2002 5.691 5.847 5.691 5.810 287,790 +0.14(+2.43%)
Jul 24, 2002 5.267 5.672 5.085 5.672 464,486 +0.34(+6.43%)
Jul 23, 2002 5.530 5.534 5.311 5.329 849,484 -0.19(-3.37%)
Jul 22, 2002 5.545 5.565 5.430 5.515 343,337 -0.07(-1.31%)
Jul 19, 2002 5.687 5.699 5.482 5.588 424,742 -0.28(-4.80%)
Jul 17, 2002 5.879 5.960 5.795 5.870 509,498 -0.20(-3.24%)
Jul 12, 2002 6.115 6.158 6.058 6.067 306,465 -0.05(-0.75%)
Jul 11, 2002 6.136 6.158 6.062 6.113 316,521 -0.03(-0.41%)
Jul 10, 2002 6.213 6.229 6.098 6.138 305,986 -0.05(-0.81%)
Jul 09, 2002 6.175 6.188 6.175 6.188 273,903 +0.01(+0.20%)
Jul 08, 2002 6.284 6.284 6.175 6.175 209,737 -0.11(-1.73%)
Jul 05, 2002 6.188 6.284 6.188 6.284 75,179 +0.10(+1.66%)
Jul 04, 2002 6.148 6.217 6.064 6.181 437,671 +0.00(+0.00%)
Jul 03, 2002 6.148 6.217 6.064 6.181 437,671 +0.01(+0.20%)
Jul 02, 2002 6.265 6.361 6.129 6.169 168,556 -0.05(-0.87%)
Jul 01, 2002 6.234 6.313 6.144 6.223 231,285 -0.01(-0.17%)
Jun 28, 2002 6.265 6.390 6.234 6.234 520,033 -0.07(-1.06%)
Jun 27, 2002 6.150 6.307 6.108 6.300 170,950 +0.13(+2.10%)
Jun 26, 2002 6.056 6.215 5.962 6.171 257,622 +0.06(+0.92%)
Jun 25, 2002 6.192 6.300 6.115 6.115 203,512 -0.19(-3.05%)
Jun 21, 2002 6.213 6.365 6.192 6.307 426,178 +0.14(+2.20%)
Jun 20, 2002 6.161 6.305 6.108 6.171 274,861 +0.06(+1.03%)
Jun 19, 2002 6.265 6.296 6.077 6.108 213,568 -0.15(-2.47%)
Jun 18, 2002 6.223 6.309 6.223 6.263 106,784 +0.02(+0.30%)
Jun 17, 2002 6.056 6.248 6.056 6.244 190,104 +0.20(+3.35%)
Jun 14, 2002 6.067 6.110 5.941 6.042 384,039 -0.02(-0.31%)
Jun 12, 2002 6.150 6.158 5.973 6.060 507,583 -0.18(-2.85%)
Jun 11, 2002 6.267 6.290 6.225 6.238 181,485 -0.03(-0.47%)
Jun 10, 2002 6.265 6.286 6.242 6.267 249,960 +0.01(+0.17%)
Jun 07, 2002 6.171 6.263 6.171 6.257 161,852 +0.03(+0.54%)
Jun 06, 2002 6.257 6.271 6.188 6.223 685,237 -0.04(-0.70%)
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.