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, 2003 7.673 7.673 7.512 7.525 366,405 -0.12(-1.53%)
Sep 29, 2003 7.537 7.644 7.477 7.642 389,395 +0.11(+1.53%)
Sep 26, 2003 7.581 7.610 7.527 7.527 296,477 -0.05(-0.72%)
Sep 25, 2003 7.616 7.621 7.579 7.581 339,104 -0.01(-0.11%)
Sep 24, 2003 7.781 7.781 7.579 7.589 250,017 -0.16(-2.02%)
Sep 23, 2003 7.679 7.767 7.702 7.746 187,752 +0.07(+0.87%)
Sep 22, 2003 7.746 7.746 7.675 7.679 244,270 -0.10(-1.26%)
Sep 19, 2003 7.740 7.788 7.746 7.777 301,266 +0.04(+0.49%)
Sep 18, 2003 7.665 7.740 7.665 7.740 251,454 +0.07(+0.87%)
Sep 17, 2003 7.623 7.673 7.616 7.673 181,526 -0.00(-0.05%)
Sep 16, 2003 7.596 7.677 7.596 7.677 197,332 +0.10(+1.38%)
Sep 15, 2003 7.577 7.602 7.558 7.573 380,295 -0.00(-0.06%)
Sep 12, 2003 7.579 7.604 7.537 7.577 217,448 -0.02(-0.30%)
Sep 11, 2003 7.525 7.600 7.525 7.600 256,244 +0.03(+0.39%)
Sep 10, 2003 7.558 7.606 7.520 7.571 220,322 +0.00(+0.03%)
Sep 09, 2003 7.665 7.665 7.558 7.568 324,257 -0.11(-1.41%)
Sep 08, 2003 7.662 7.746 7.646 7.677 329,525 +0.03(+0.33%)
Sep 05, 2003 7.735 7.735 7.600 7.652 281,629 -0.06(-0.81%)
Sep 04, 2003 7.662 7.715 7.637 7.715 169,552 +0.04(+0.54%)
Sep 03, 2003 7.704 7.725 7.673 7.673 239,480 -0.01(-0.16%)
Sep 02, 2003 7.520 7.702 7.520 7.685 273,487 +0.15(+1.97%)
Aug 29, 2003 7.535 7.598 7.497 7.537 157,099 -0.02(-0.25%)
Aug 28, 2003 7.506 7.566 7.506 7.556 309,409 +0.05(+0.67%)
Aug 27, 2003 7.537 7.575 7.489 7.506 236,128 -0.02(-0.25%)
Aug 26, 2003 7.512 7.548 7.439 7.525 319,467 +0.05(+0.67%)
Aug 25, 2003 7.485 7.516 7.464 7.474 272,050 +0.00(+0.06%)
Aug 22, 2003 7.495 7.520 7.456 7.470 510,573 -0.05(-0.61%)
Aug 21, 2003 7.537 7.541 7.483 7.516 457,408 -0.00(-0.03%)
Aug 20, 2003 7.516 7.541 7.485 7.518 390,353 -0.02(-0.25%)
Aug 19, 2003 7.445 7.537 7.393 7.537 426,275 +0.13(+1.80%)
Aug 18, 2003 7.287 7.412 7.287 7.404 244,270 +0.12(+1.60%)
Aug 15, 2003 7.341 7.454 7.287 7.287 150,393 -0.03(-0.46%)
Aug 14, 2003 7.245 7.320 7.228 7.320 298,393 +0.06(+0.89%)
Aug 13, 2003 7.280 7.280 7.226 7.255 393,706 -0.03(-0.34%)
Aug 12, 2003 7.245 7.289 7.214 7.280 302,224 +0.04(+0.49%)
Aug 11, 2003 7.222 7.272 7.203 7.245 354,910 +0.02(+0.32%)
Aug 08, 2003 7.182 7.339 7.161 7.222 276,839 +0.07(+0.93%)
Aug 07, 2003 7.088 7.245 7.088 7.155 599,659 +0.07(+0.94%)
Aug 06, 2003 7.109 7.153 7.078 7.088 468,903 -0.02(-0.29%)
Aug 05, 2003 7.109 7.176 7.036 7.109 513,925 +0.01(+0.18%)
Aug 04, 2003 7.161 7.193 7.076 7.097 432,981 -0.10(-1.42%)
Aug 01, 2003 7.295 7.295 7.197 7.199 389,874 -0.08(-1.15%)
Jul 31, 2003 7.287 7.318 7.228 7.282 489,977 +0.02(+0.23%)
Jul 30, 2003 7.328 7.358 7.245 7.266 357,305 -0.04(-0.57%)
Jul 29, 2003 7.381 7.381 7.259 7.307 290,250 -0.05(-0.71%)
Jul 28, 2003 7.295 7.393 7.241 7.360 537,394 +0.08(+1.15%)
Jul 25, 2003 7.224 7.293 7.203 7.276 380,295 +0.02(+0.29%)
Jul 24, 2003 7.381 7.381 7.234 7.255 504,825 -0.10(-1.39%)
Jul 23, 2003 7.397 7.397 7.333 7.358 224,154 -0.02(-0.25%)
Jul 22, 2003 7.422 7.460 7.368 7.376 421,007 -0.04(-0.53%)
Jul 21, 2003 7.497 7.520 7.414 7.416 236,128 -0.10(-1.36%)
Jul 18, 2003 7.412 7.527 7.401 7.518 271,092 +0.09(+1.21%)
Jul 17, 2003 7.464 7.495 7.393 7.429 749,095 -0.04(-0.59%)
Jul 16, 2003 7.533 7.535 7.445 7.472 284,982 -0.04(-0.53%)
Jul 15, 2003 7.558 7.558 7.495 7.512 335,273 -0.02(-0.22%)
Jul 14, 2003 7.558 7.589 7.516 7.529 252,412 -0.01(-0.11%)
Jul 11, 2003 7.537 7.598 7.527 7.537 425,796 -0.01(-0.14%)
Jul 10, 2003 7.600 7.602 7.525 7.548 401,369 -0.07(-0.96%)
Jul 09, 2003 7.642 7.656 7.568 7.621 382,211 -0.03(-0.38%)
Jul 08, 2003 7.683 7.698 7.604 7.650 368,800 -0.01(-0.11%)
Jul 07, 2003 7.610 7.683 7.610 7.658 316,114 +0.06(+0.82%)
Jul 03, 2003 7.614 7.644 7.579 7.596 166,678 -0.02(-0.25%)
Jul 02, 2003 7.445 7.650 7.412 7.614 536,437 +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.