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

Newjersey Resources Corp (NY: NJR )

42.59 -0.18 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2002 6.611 6.611 6.436 6.504 100,579 -0.08(-1.22%)
Nov 27, 2002 6.510 6.597 6.477 6.585 163,441 +0.08(+1.27%)
Nov 26, 2002 6.609 6.611 6.469 6.502 291,099 -0.09(-1.32%)
Nov 25, 2002 6.514 6.624 6.496 6.589 147,967 +0.07(+1.01%)
Nov 22, 2002 6.380 6.574 6.370 6.523 147,967 +0.12(+1.91%)
Nov 21, 2002 6.411 6.494 6.297 6.401 253,382 +0.04(+0.65%)
Nov 20, 2002 6.307 6.403 6.256 6.359 186,168 +0.04(+0.65%)
Nov 19, 2002 6.328 6.423 6.297 6.318 318,179 -0.05(-0.78%)
Nov 18, 2002 6.421 6.508 6.363 6.367 233,073 -0.09(-1.38%)
Nov 15, 2002 6.421 6.504 6.411 6.456 157,155 +0.00(+0.06%)
Nov 14, 2002 6.432 6.458 6.367 6.452 422,143 +0.14(+2.30%)
Nov 13, 2002 6.204 6.328 6.175 6.307 177,948 +0.07(+1.09%)
Nov 12, 2002 6.245 6.394 6.223 6.239 203,092 -0.06(-0.92%)
Nov 11, 2002 6.401 6.401 6.266 6.297 206,961 -0.11(-1.77%)
Nov 08, 2002 6.307 6.411 6.289 6.411 216,632 +0.10(+1.64%)
Nov 07, 2002 6.514 6.514 6.225 6.307 505,314 -0.22(-3.36%)
Nov 06, 2002 6.485 6.535 6.485 6.527 299,320 +0.05(+0.70%)
Nov 05, 2002 6.551 6.551 6.442 6.481 338,488 -0.05(-0.82%)
Nov 04, 2002 6.576 6.593 6.432 6.535 510,150 -0.05(-0.75%)
Nov 01, 2002 6.504 6.585 6.454 6.585 305,606 +0.05(+0.82%)
Oct 31, 2002 6.566 6.587 6.485 6.531 195,839 -0.06(-0.85%)
Oct 30, 2002 6.562 6.595 6.523 6.587 429,396 +0.07(+1.11%)
Oct 29, 2002 6.514 6.525 6.405 6.514 31,817,900 -0.02(-0.38%)
Oct 28, 2002 6.504 6.589 6.494 6.539 386,843 +0.02(+0.38%)
Oct 25, 2002 6.502 6.539 6.434 6.514 226,303 -0.01(-0.13%)
Oct 24, 2002 6.597 6.616 6.494 6.523 357,830 -0.04(-0.60%)
Oct 23, 2002 6.473 6.564 6.463 6.562 208,412 +0.04(+0.57%)
Oct 22, 2002 6.680 6.680 6.489 6.525 211,313 -0.17(-2.47%)
Oct 21, 2002 6.514 6.717 6.506 6.690 237,908 +0.18(+2.70%)
Oct 18, 2002 6.535 6.566 6.463 6.514 245,162 +0.00(+0.00%)
Oct 17, 2002 6.390 6.514 6.390 6.514 147,484 +0.12(+1.94%)
Oct 16, 2002 6.494 6.498 6.347 6.390 259,185 -0.12(-1.87%)
Oct 15, 2002 6.425 6.566 6.425 6.512 324,465 +0.11(+1.68%)
Oct 14, 2002 6.438 6.438 6.349 6.405 187,135 -0.03(-0.48%)
Oct 11, 2002 6.463 6.489 6.403 6.436 287,231 -0.05(-0.73%)
Oct 10, 2002 6.208 6.504 6.105 6.483 305,606 +0.22(+3.57%)
Oct 09, 2002 6.386 6.477 6.233 6.260 514,018 -0.30(-4.51%)
Oct 08, 2002 6.622 6.653 6.425 6.556 320,113 -0.09(-1.34%)
Oct 07, 2002 6.580 6.748 6.580 6.645 261,119 +0.02(+0.34%)
Oct 04, 2002 6.711 6.711 6.529 6.622 304,155 -0.11(-1.63%)
Oct 03, 2002 6.669 6.843 6.659 6.731 300,287 +0.02(+0.31%)
Oct 02, 2002 6.866 6.866 6.700 6.711 271,757 -0.12(-1.82%)
Oct 01, 2002 6.804 6.835 6.700 6.835 299,320 +0.03(+0.46%)
Sep 30, 2002 6.773 6.839 6.723 6.804 291,099 +0.05(+0.77%)
Sep 27, 2002 6.773 6.870 6.688 6.752 352,994 -0.04(-0.61%)
Sep 26, 2002 6.659 6.793 6.597 6.793 447,771 +0.18(+2.66%)
Sep 25, 2002 6.463 6.719 6.421 6.618 307,057 +0.18(+2.76%)
Sep 24, 2002 6.452 6.512 6.372 6.440 235,007 +0.02(+0.26%)
Sep 23, 2002 6.452 6.541 6.384 6.423 201,158 -0.08(-1.24%)
Sep 20, 2002 6.609 6.653 6.471 6.504 286,747 -0.10(-1.56%)
Sep 19, 2002 6.649 6.711 6.599 6.607 345,258 -0.06(-0.87%)
Sep 18, 2002 6.467 6.705 6.463 6.665 208,895 +0.16(+2.42%)
Sep 17, 2002 6.721 6.740 6.492 6.508 238,876 -0.22(-3.29%)
Sep 16, 2002 6.717 6.791 6.607 6.729 162,474 +0.01(+0.12%)
Sep 13, 2002 6.535 6.756 6.512 6.721 369,435 +0.21(+3.17%)
Sep 12, 2002 6.690 6.690 6.506 6.514 186,652 -0.26(-3.82%)
Sep 11, 2002 6.680 6.884 6.655 6.773 378,139 +0.12(+1.87%)
Sep 10, 2002 6.731 6.733 6.564 6.649 431,814 -0.03(-0.46%)
Sep 09, 2002 6.587 6.680 6.494 6.680 299,320 +0.11(+1.67%)
Sep 06, 2002 6.512 6.576 6.500 6.570 246,612 +0.06(+0.99%)
Sep 05, 2002 6.570 6.570 6.494 6.506 176,497 -0.07(-1.07%)
Sep 04, 2002 6.347 6.576 6.338 6.576 420,209 +0.23(+3.65%)
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.