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 (%)
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%)
May 01, 2003 7.153 7.153 7.052 7.065 338,548 -0.09(-1.23%)
Apr 30, 2003 7.117 7.211 7.090 7.153 446,769 +0.04(+0.50%)
Apr 29, 2003 7.194 7.265 7.115 7.117 445,332 -0.10(-1.36%)
Apr 28, 2003 6.954 7.263 6.871 7.215 735,517 +0.09(+1.29%)
Apr 25, 2003 7.153 7.194 7.121 7.123 127,374 -0.05(-0.67%)
Apr 24, 2003 7.184 7.253 7.115 7.171 217,398 -0.01(-0.17%)
Apr 23, 2003 7.182 7.194 7.104 7.184 215,483 +0.02(+0.29%)
Apr 22, 2003 7.100 7.171 7.059 7.163 199,202 +0.08(+1.18%)
Apr 21, 2003 7.048 7.079 7.006 7.079 134,557 +0.01(+0.15%)
Apr 17, 2003 7.059 7.090 7.021 7.069 129,769 +0.06(+0.89%)
Apr 16, 2003 7.054 7.061 6.962 7.006 182,442 -0.02(-0.24%)
Apr 15, 2003 6.973 7.038 6.956 7.023 226,976 +0.05(+0.69%)
Apr 14, 2003 6.965 7.027 6.735 6.975 253,791 +0.04(+0.63%)
Apr 11, 2003 7.048 7.090 6.921 6.931 192,019 -0.09(-1.22%)
Apr 10, 2003 6.950 7.029 6.933 7.017 234,637 +0.07(+0.99%)
Apr 09, 2003 7.069 7.094 6.929 6.948 299,282 -0.07(-0.98%)
Apr 08, 2003 6.965 7.048 6.954 7.017 221,708 +0.02(+0.30%)
Apr 07, 2003 7.038 7.265 6.944 6.996 226,018 -0.02(-0.30%)
Apr 04, 2003 6.937 7.042 6.914 7.017 165,204 +0.06(+0.84%)
Apr 03, 2003 6.948 6.998 6.912 6.958 127,374 +0.03(+0.39%)
Apr 02, 2003 6.944 6.967 6.839 6.931 207,821 -0.01(-0.12%)
Apr 01, 2003 6.860 6.940 6.745 6.940 249,960 +0.12(+1.78%)
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%)
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.