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

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 7.370 7.454 7.370 7.412 361,137 +0.03(+0.42%)
Jun 27, 2003 7.443 7.487 7.381 7.381 436,334 -0.03(-0.37%)
Jun 26, 2003 7.391 7.426 7.360 7.408 189,189 +0.04(+0.54%)
Jun 25, 2003 7.370 7.429 7.333 7.368 279,713 -0.01(-0.11%)
Jun 24, 2003 7.443 7.470 7.358 7.376 139,377 -0.03(-0.37%)
Jun 23, 2003 7.548 7.548 7.393 7.404 250,017 -0.13(-1.77%)
Jun 20, 2003 7.579 7.642 7.531 7.537 186,316 -0.02(-0.28%)
Jun 19, 2003 7.568 7.587 7.516 7.558 375,505 +0.01(+0.14%)
Jun 18, 2003 7.548 7.566 7.485 7.548 270,613 -0.02(-0.28%)
Jun 17, 2003 7.541 7.600 7.464 7.568 377,421 +0.02(+0.30%)
Jun 16, 2003 7.422 7.545 7.412 7.545 478,482 +0.16(+2.21%)
Jun 13, 2003 7.568 7.568 7.383 7.383 261,513 -0.13(-1.78%)
Jun 12, 2003 7.485 7.527 7.464 7.516 163,325 -0.02(-0.25%)
Jun 11, 2003 7.543 7.566 7.508 7.535 241,396 +0.01(+0.17%)
Jun 10, 2003 7.495 7.543 7.495 7.523 193,979 +0.04(+0.53%)
Jun 09, 2003 7.495 7.541 7.481 7.483 131,235 -0.01(-0.19%)
Jun 06, 2003 7.537 7.621 7.495 7.497 277,797 -0.01(-0.11%)
Jun 05, 2003 7.568 7.600 7.474 7.506 231,817 -0.06(-0.80%)
Jun 04, 2003 7.512 7.621 7.495 7.566 298,393 +0.11(+1.43%)
Jun 03, 2003 7.422 7.489 7.381 7.460 129,319 +0.06(+0.79%)
Jun 02, 2003 7.385 7.464 7.358 7.401 250,017 +0.02(+0.23%)
May 30, 2003 7.391 7.410 7.333 7.385 296,956 +0.04(+0.54%)
May 29, 2003 7.356 7.378 7.274 7.345 427,712 -0.01(-0.09%)
May 28, 2003 7.370 7.374 7.291 7.351 311,804 +0.01(+0.09%)
May 27, 2003 7.255 7.349 7.245 7.345 529,731 +0.10(+1.35%)
May 23, 2003 7.109 7.287 7.099 7.247 576,190 +0.16(+2.27%)
May 22, 2003 6.959 7.140 6.890 7.086 703,594 +0.13(+1.83%)
May 21, 2003 6.953 6.961 6.902 6.959 252,891 +0.03(+0.39%)
May 20, 2003 6.911 6.955 6.890 6.932 311,325 +0.04(+0.61%)
May 19, 2003 6.859 6.942 6.827 6.890 455,013 +0.08(+1.23%)
May 16, 2003 6.890 6.969 6.806 6.806 694,973 -0.09(-1.36%)
May 15, 2003 6.911 6.932 6.869 6.900 981,392 -0.03(-0.45%)
May 14, 2003 7.057 7.057 6.890 6.932 455,013 -0.02(-0.27%)
May 13, 2003 6.953 6.973 6.934 6.950 360,658 -0.01(-0.12%)
May 12, 2003 6.955 6.984 6.946 6.959 268,218 -0.02(-0.24%)
May 09, 2003 6.973 7.001 6.932 6.976 465,550 +0.00(+0.03%)
May 08, 2003 6.973 7.024 6.953 6.973 294,082 -0.02(-0.30%)
May 07, 2003 7.078 7.082 6.994 6.994 483,751 -0.10(-1.44%)
May 06, 2003 7.090 7.120 7.061 7.097 322,820 -0.00(-0.03%)
May 05, 2003 7.130 7.130 7.078 7.099 244,270 -0.01(-0.15%)
May 02, 2003 7.065 7.174 7.065 7.109 256,723 +0.05(+0.65%)
May 01, 2003 7.151 7.151 7.051 7.063 338,625 -0.09(-1.23%)
Apr 30, 2003 7.115 7.209 7.088 7.151 446,871 +0.04(+0.50%)
Apr 29, 2003 7.193 7.264 7.113 7.115 445,434 -0.10(-1.36%)
Apr 28, 2003 6.953 7.262 6.869 7.214 735,685 +0.09(+1.29%)
Apr 25, 2003 7.151 7.193 7.120 7.122 127,403 -0.05(-0.67%)
Apr 24, 2003 7.182 7.251 7.113 7.170 217,448 -0.01(-0.17%)
Apr 23, 2003 7.180 7.193 7.103 7.182 215,532 +0.02(+0.29%)
Apr 22, 2003 7.099 7.170 7.057 7.161 199,248 +0.08(+1.18%)
Apr 21, 2003 7.046 7.078 7.005 7.078 134,588 +0.01(+0.15%)
Apr 17, 2003 7.057 7.088 7.019 7.067 129,798 +0.06(+0.89%)
Apr 16, 2003 7.053 7.059 6.961 7.005 182,484 -0.02(-0.24%)
Apr 15, 2003 6.971 7.036 6.955 7.021 227,027 +0.05(+0.69%)
Apr 14, 2003 6.963 7.026 6.733 6.973 253,849 +0.04(+0.63%)
Apr 11, 2003 7.046 7.088 6.919 6.930 192,063 -0.09(-1.22%)
Apr 10, 2003 6.948 7.028 6.932 7.015 234,691 +0.07(+0.99%)
Apr 09, 2003 7.067 7.092 6.927 6.946 299,351 -0.07(-0.98%)
Apr 08, 2003 6.963 7.046 6.953 7.015 221,759 +0.02(+0.30%)
Apr 07, 2003 7.036 7.264 6.942 6.994 226,069 -0.02(-0.30%)
Apr 04, 2003 6.936 7.040 6.913 7.015 165,241 +0.06(+0.84%)
Apr 03, 2003 6.946 6.996 6.911 6.957 127,403 +0.03(+0.39%)
Apr 02, 2003 6.942 6.965 6.838 6.930 207,869 -0.01(-0.12%)
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.