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

Newjersey Resources Corp (NY: NJR )

43.19 -0.26 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 29, 2003 7.462 7.524 7.425 7.464 158,642 -0.02(-0.25%)
Aug 28, 2003 7.433 7.493 7.433 7.482 312,447 +0.05(+0.67%)
Aug 27, 2003 7.464 7.501 7.416 7.433 238,446 -0.02(-0.25%)
Aug 26, 2003 7.439 7.474 7.367 7.451 322,604 +0.05(+0.67%)
Aug 25, 2003 7.412 7.443 7.391 7.402 274,721 +0.00(+0.06%)
Aug 22, 2003 7.422 7.447 7.383 7.398 515,586 -0.05(-0.61%)
Aug 21, 2003 7.464 7.468 7.410 7.443 461,900 -0.00(-0.03%)
Aug 20, 2003 7.443 7.468 7.412 7.445 394,186 -0.02(-0.25%)
Aug 19, 2003 7.373 7.464 7.321 7.464 430,461 +0.13(+1.80%)
Aug 18, 2003 7.216 7.340 7.216 7.332 246,669 +0.12(+1.60%)
Aug 15, 2003 7.269 7.381 7.216 7.216 151,870 -0.03(-0.46%)
Aug 14, 2003 7.174 7.249 7.158 7.249 301,323 +0.06(+0.89%)
Aug 13, 2003 7.210 7.210 7.156 7.185 397,572 -0.02(-0.34%)
Aug 12, 2003 7.174 7.218 7.143 7.210 305,192 +0.04(+0.49%)
Aug 11, 2003 7.152 7.201 7.133 7.174 358,395 +0.02(+0.32%)
Aug 08, 2003 7.112 7.267 7.092 7.152 279,558 +0.07(+0.93%)
Aug 07, 2003 7.019 7.174 7.019 7.085 605,548 +0.07(+0.94%)
Aug 06, 2003 7.040 7.083 7.009 7.019 473,508 -0.02(-0.29%)
Aug 05, 2003 7.040 7.106 6.968 7.040 518,972 +0.01(+0.18%)
Aug 04, 2003 7.092 7.123 7.007 7.028 437,233 -0.10(-1.42%)
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.