Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.758 7.852 7.758 7.904 624,423 +0.09(+1.15%)
Oct 30, 2003 7.779 7.779 7.752 7.815 234,637 +0.06(+0.73%)
Oct 29, 2003 7.691 7.792 7.691 7.758 320,831 +0.03(+0.41%)
Oct 28, 2003 7.673 7.727 7.585 7.727 350,998 +0.08(+0.98%)
Oct 27, 2003 7.560 7.675 7.541 7.652 284,438 +0.09(+1.22%)
Oct 24, 2003 7.560 7.602 7.549 7.560 216,441 +0.00(+0.00%)
Oct 23, 2003 7.562 7.622 7.468 7.560 260,495 -0.02(-0.30%)
Oct 22, 2003 7.660 7.675 7.581 7.583 215,004 -0.10(-1.28%)
Oct 21, 2003 7.695 7.712 7.643 7.681 148,444 -0.02(-0.22%)
Oct 20, 2003 7.673 7.716 7.627 7.698 176,217 +0.03(+0.44%)
Oct 17, 2003 7.737 7.737 7.591 7.664 210,216 -0.04(-0.52%)
Oct 16, 2003 7.748 7.775 7.664 7.704 237,989 -0.04(-0.57%)
Oct 15, 2003 7.796 7.796 7.673 7.748 349,562 -0.06(-0.80%)
Oct 14, 2003 7.821 7.863 7.821 7.810 360,097 -0.04(-0.53%)
Oct 13, 2003 7.825 7.896 7.810 7.852 142,698 +0.03(+0.35%)
Oct 10, 2003 7.854 7.867 7.750 7.825 159,457 -0.02(-0.24%)
Oct 09, 2003 7.883 7.936 7.796 7.844 249,003 -0.01(-0.13%)
Oct 08, 2003 7.925 7.925 7.888 7.854 442,938 -0.08(-1.03%)
Oct 07, 2003 7.925 7.936 7.825 7.936 247,566 +0.01(+0.13%)
Oct 06, 2003 7.812 7.925 7.812 7.925 219,793 +0.11(+1.39%)
Oct 03, 2003 7.727 7.817 7.727 7.817 402,714 +0.10(+1.24%)
Oct 02, 2003 7.675 7.766 7.662 7.721 217,398 +0.03(+0.35%)
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.