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

Newjersey Resources Corp (NY: NJR )

43.04 +0.27 (+0.63%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jul 31, 2003 7.216 7.247 7.158 7.212 494,789 +0.02(+0.23%)
Jul 30, 2003 7.257 7.286 7.174 7.195 360,814 -0.04(-0.57%)
Jul 29, 2003 7.309 7.309 7.189 7.236 293,100 -0.05(-0.71%)
Jul 28, 2003 7.224 7.321 7.170 7.288 542,672 +0.08(+1.15%)
Jul 25, 2003 7.154 7.222 7.133 7.205 384,030 +0.02(+0.29%)
Jul 24, 2003 7.309 7.309 7.164 7.185 509,782 -0.10(-1.39%)
Jul 23, 2003 7.325 7.325 7.261 7.286 226,355 -0.02(-0.25%)
Jul 22, 2003 7.350 7.387 7.296 7.305 425,141 -0.04(-0.53%)
Jul 21, 2003 7.425 7.447 7.342 7.344 238,446 -0.10(-1.36%)
Jul 18, 2003 7.340 7.454 7.329 7.445 273,754 +0.09(+1.21%)
Jul 17, 2003 7.391 7.422 7.321 7.356 756,452 -0.04(-0.59%)
Jul 16, 2003 7.460 7.462 7.373 7.400 287,780 -0.04(-0.53%)
Jul 15, 2003 7.485 7.485 7.422 7.439 338,565 -0.02(-0.22%)
Jul 14, 2003 7.485 7.516 7.443 7.456 254,891 -0.01(-0.11%)
Jul 11, 2003 7.464 7.524 7.454 7.464 429,978 -0.01(-0.14%)
Jul 10, 2003 7.526 7.528 7.451 7.474 405,311 -0.07(-0.96%)
Jul 09, 2003 7.567 7.582 7.495 7.547 385,964 -0.03(-0.38%)
Jul 08, 2003 7.609 7.623 7.530 7.575 372,422 -0.01(-0.11%)
Jul 07, 2003 7.536 7.609 7.536 7.584 319,218 +0.06(+0.82%)
Jul 03, 2003 7.540 7.569 7.505 7.522 168,315 -0.02(-0.25%)
Jul 02, 2003 7.373 7.575 7.340 7.540 541,704 +0.17(+2.30%)
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.