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 (%)
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%)
Jul 01, 2003 7.336 7.418 7.288 7.371 493,338 +0.03(+0.42%)
Jun 30, 2003 7.298 7.381 7.298 7.340 364,683 +0.03(+0.42%)
Jun 27, 2003 7.371 7.414 7.309 7.309 440,618 -0.03(-0.37%)
Jun 26, 2003 7.319 7.354 7.288 7.336 191,047 +0.04(+0.54%)
Jun 25, 2003 7.298 7.356 7.261 7.296 282,460 -0.01(-0.11%)
Jun 24, 2003 7.371 7.398 7.286 7.305 140,746 -0.03(-0.37%)
Jun 23, 2003 7.474 7.474 7.321 7.332 252,473 -0.13(-1.77%)
Jun 20, 2003 7.505 7.567 7.458 7.464 188,145 -0.02(-0.28%)
Jun 19, 2003 7.495 7.513 7.443 7.485 379,193 +0.01(+0.14%)
Jun 18, 2003 7.474 7.493 7.412 7.474 273,270 -0.02(-0.28%)
Jun 17, 2003 7.468 7.526 7.391 7.495 381,128 +0.02(+0.30%)
Jun 16, 2003 7.350 7.472 7.340 7.472 483,181 +0.16(+2.21%)
Jun 13, 2003 7.495 7.495 7.311 7.311 264,081 -0.13(-1.78%)
Jun 12, 2003 7.412 7.454 7.391 7.443 164,929 -0.02(-0.25%)
Jun 11, 2003 7.470 7.493 7.435 7.462 243,767 +0.01(+0.17%)
Jun 10, 2003 7.422 7.470 7.422 7.449 195,884 +0.04(+0.53%)
Jun 09, 2003 7.422 7.468 7.408 7.410 132,524 -0.01(-0.19%)
Jun 06, 2003 7.464 7.547 7.422 7.425 280,525 -0.01(-0.11%)
Jun 05, 2003 7.495 7.526 7.402 7.433 234,093 -0.06(-0.80%)
Jun 04, 2003 7.439 7.547 7.422 7.493 301,323 +0.11(+1.43%)
Jun 03, 2003 7.350 7.416 7.309 7.387 130,589 +0.06(+0.79%)
Jun 02, 2003 7.313 7.391 7.286 7.329 252,473 +0.02(+0.23%)
May 30, 2003 7.319 7.338 7.261 7.313 299,872 +0.04(+0.54%)
May 29, 2003 7.284 7.307 7.203 7.274 431,912 -0.01(-0.09%)
May 28, 2003 7.298 7.303 7.220 7.280 314,865 +0.01(+0.09%)
May 27, 2003 7.185 7.278 7.174 7.274 534,933 +0.10(+1.35%)
May 23, 2003 7.040 7.216 7.030 7.176 581,849 +0.16(+2.27%)
May 22, 2003 6.891 7.071 6.823 7.017 710,503 +0.13(+1.83%)
May 21, 2003 6.885 6.893 6.835 6.891 255,375 +0.03(+0.39%)
May 20, 2003 6.844 6.887 6.823 6.864 314,382 +0.04(+0.61%)
May 19, 2003 6.792 6.875 6.761 6.823 459,481 +0.08(+1.23%)
May 16, 2003 6.823 6.901 6.740 6.740 701,797 -0.09(-1.36%)
May 15, 2003 6.844 6.864 6.802 6.833 991,029 -0.03(-0.45%)
May 14, 2003 6.988 6.988 6.823 6.864 459,481 -0.02(-0.27%)
May 13, 2003 6.885 6.906 6.866 6.883 364,199 -0.01(-0.12%)
May 12, 2003 6.887 6.916 6.879 6.891 270,852 -0.02(-0.24%)
May 09, 2003 6.906 6.932 6.864 6.908 470,122 +0.00(+0.03%)
May 08, 2003 6.906 6.955 6.885 6.906 296,970 -0.02(-0.30%)
May 07, 2003 7.009 7.013 6.926 6.926 488,501 -0.10(-1.44%)
May 06, 2003 7.021 7.050 6.992 7.028 325,990 -0.00(-0.03%)
May 05, 2003 7.061 7.061 7.009 7.030 246,669 -0.01(-0.15%)
May 02, 2003 6.997 7.104 6.997 7.040 259,244 +0.05(+0.65%)
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.