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 (%)
May 31, 2002 6.452 6.473 6.307 6.307 181,816 -0.09(-1.42%)
May 28, 2002 6.390 6.442 6.245 6.398 274,659 -0.01(-0.13%)
May 27, 2002 6.473 6.514 6.370 6.407 267,405 +0.00(+0.00%)
May 24, 2002 6.473 6.514 6.370 6.407 261,603 -0.04(-0.67%)
May 23, 2002 6.419 6.454 6.312 6.450 385,876 +0.01(+0.16%)
May 22, 2002 6.403 6.440 6.347 6.440 157,638 +0.06(+0.91%)
May 21, 2002 6.245 6.382 6.245 6.382 301,738 +0.01(+0.19%)
May 20, 2002 6.390 6.442 6.338 6.370 115,086 -0.02(-0.32%)
May 17, 2002 6.401 6.411 6.338 6.390 191,004 +0.02(+0.26%)
May 16, 2002 6.564 6.605 6.307 6.374 366,050 -0.21(-3.20%)
May 15, 2002 6.514 6.628 6.500 6.585 268,856 +0.02(+0.32%)
May 14, 2002 6.421 6.572 6.421 6.564 172,629 +0.09(+1.41%)
May 13, 2002 6.421 6.502 6.384 6.473 118,470 +0.05(+0.77%)
May 10, 2002 6.556 6.556 6.394 6.423 202,125 -0.11(-1.71%)
May 09, 2002 6.647 6.647 6.487 6.535 162,474 -0.11(-1.68%)
May 08, 2002 6.628 6.655 6.574 6.647 254,349 +0.05(+0.75%)
May 07, 2002 6.618 6.653 6.580 6.597 108,799 -0.02(-0.31%)
May 06, 2002 6.669 6.696 6.587 6.618 121,372 -0.02(-0.37%)
May 03, 2002 6.659 6.731 6.601 6.642 311,892 -0.05(-0.77%)
May 02, 2002 6.628 6.740 6.628 6.694 193,421 +0.09(+1.31%)
May 01, 2002 6.616 6.709 6.543 6.607 307,057 -0.01(-0.16%)
Apr 30, 2002 6.539 6.723 6.539 6.618 396,998 +0.06(+0.88%)
Apr 29, 2002 6.556 6.562 6.473 6.560 139,263 +0.04(+0.54%)
Apr 26, 2002 6.566 6.607 6.473 6.525 162,474 -0.07(-1.10%)
Apr 25, 2002 6.595 6.638 6.496 6.597 136,362 +0.01(+0.19%)
Apr 24, 2002 6.700 6.764 6.582 6.585 193,421 -0.08(-1.27%)
Apr 23, 2002 6.742 6.804 6.665 6.669 166,826 -0.05(-0.77%)
Apr 22, 2002 6.680 6.721 6.638 6.721 438,584 +0.04(+0.62%)
Apr 19, 2002 6.618 6.680 6.580 6.680 220,984 +0.07(+1.10%)
Apr 18, 2002 6.669 6.700 6.607 6.607 160,540 -0.05(-0.78%)
Apr 17, 2002 6.721 6.742 6.618 6.659 204,543 -0.10(-1.53%)
Apr 16, 2002 6.607 6.762 6.585 6.762 296,902 +0.21(+3.15%)
Apr 15, 2002 6.616 6.628 6.539 6.556 242,260 -0.06(-0.84%)
Apr 12, 2002 6.411 6.616 6.411 6.611 289,165 +0.11(+1.65%)
Apr 11, 2002 6.545 6.607 6.446 6.504 251,448 -0.02(-0.35%)
Apr 10, 2002 6.432 6.566 6.419 6.527 324,948 +0.08(+1.25%)
Apr 09, 2002 6.442 6.514 6.349 6.446 186,652 -0.02(-0.26%)
Apr 08, 2002 6.494 6.494 6.415 6.463 177,464 +0.02(+0.32%)
Apr 05, 2002 6.483 6.512 6.434 6.442 123,306 -0.04(-0.64%)
Apr 04, 2002 6.529 6.543 6.458 6.483 338,488 -0.02(-0.38%)
Apr 03, 2002 6.502 6.537 6.465 6.508 483,554 +0.02(+0.29%)
Apr 02, 2002 6.401 6.510 6.396 6.489 331,718 +0.13(+1.98%)
Apr 01, 2002 6.276 6.380 6.264 6.363 675,042 +0.11(+1.75%)
Mar 29, 2002 6.378 6.388 6.254 6.254 319,629 +0.00(+0.00%)
Mar 28, 2002 6.378 6.388 6.254 6.254 319,629 -0.10(-1.50%)
Mar 27, 2002 6.370 6.407 6.328 6.349 288,198 +0.00(+0.00%)
Mar 26, 2002 6.287 6.365 6.266 6.349 366,050 +0.04(+0.69%)
Mar 25, 2002 6.276 6.320 6.250 6.305 326,399 +0.06(+0.89%)
Mar 22, 2002 6.380 6.421 6.250 6.250 336,554 -0.15(-2.36%)
Mar 21, 2002 6.274 6.409 6.216 6.401 321,563 +0.13(+2.01%)
Mar 20, 2002 6.452 6.452 6.274 6.274 556,571 -0.19(-3.01%)
Mar 19, 2002 6.411 6.469 6.390 6.469 150,869 +0.08(+1.30%)
Mar 18, 2002 6.452 6.452 6.359 6.386 181,333 -0.09(-1.34%)
Mar 15, 2002 6.328 6.500 6.307 6.473 282,395 +0.02(+0.32%)
Mar 14, 2002 6.398 6.452 6.351 6.452 121,855 +0.11(+1.66%)
Mar 13, 2002 6.390 6.411 6.289 6.347 73,016 -0.07(-1.13%)
Mar 12, 2002 6.618 6.618 6.374 6.419 174,079 -0.10(-1.46%)
Mar 11, 2002 6.394 6.514 6.392 6.514 92,842 +0.10(+1.61%)
Mar 08, 2002 6.463 6.463 6.341 6.411 145,066 -0.05(-0.80%)
Mar 07, 2002 6.500 6.562 6.289 6.463 276,109 -0.03(-0.48%)
Mar 06, 2002 6.442 6.494 6.370 6.494 308,024 +0.05(+0.80%)
Mar 05, 2002 6.429 6.492 6.367 6.442 202,609 +0.06(+1.01%)
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.