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 (%)
Oct 31, 2003 7.756 7.850 7.756 7.903 624,565 +0.09(+1.15%)
Oct 30, 2003 7.777 7.777 7.750 7.813 234,691 +0.06(+0.73%)
Oct 29, 2003 7.690 7.790 7.690 7.756 320,904 +0.03(+0.41%)
Oct 28, 2003 7.671 7.725 7.583 7.725 351,078 +0.08(+0.98%)
Oct 27, 2003 7.558 7.673 7.539 7.650 284,503 +0.09(+1.22%)
Oct 24, 2003 7.558 7.600 7.548 7.558 216,490 +0.00(+0.00%)
Oct 23, 2003 7.560 7.621 7.466 7.558 260,555 -0.02(-0.30%)
Oct 22, 2003 7.658 7.673 7.579 7.581 215,053 -0.10(-1.28%)
Oct 21, 2003 7.694 7.710 7.642 7.679 148,478 -0.02(-0.22%)
Oct 20, 2003 7.671 7.715 7.625 7.696 176,257 +0.03(+0.44%)
Oct 17, 2003 7.735 7.735 7.589 7.662 210,264 -0.04(-0.52%)
Oct 16, 2003 7.746 7.773 7.662 7.702 238,043 -0.04(-0.57%)
Oct 15, 2003 7.794 7.794 7.671 7.746 349,641 -0.06(-0.80%)
Oct 14, 2003 7.819 7.861 7.819 7.809 360,179 -0.04(-0.53%)
Oct 13, 2003 7.823 7.894 7.809 7.850 142,730 +0.03(+0.35%)
Oct 10, 2003 7.852 7.865 7.748 7.823 159,494 -0.02(-0.24%)
Oct 09, 2003 7.882 7.934 7.794 7.842 249,060 -0.01(-0.13%)
Oct 08, 2003 7.923 7.923 7.886 7.852 443,039 -0.08(-1.03%)
Oct 07, 2003 7.923 7.934 7.823 7.934 247,623 +0.01(+0.13%)
Oct 06, 2003 7.811 7.923 7.811 7.923 219,843 +0.11(+1.39%)
Oct 03, 2003 7.725 7.815 7.725 7.815 402,806 +0.10(+1.24%)
Oct 02, 2003 7.673 7.765 7.660 7.719 217,448 +0.03(+0.35%)
Oct 01, 2003 7.539 7.700 7.533 7.692 278,755 +0.17(+2.22%)
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%)
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.