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 (%)
Oct 31, 2002 6.630 6.651 6.549 6.595 193,935 -0.06(-0.85%)
Oct 30, 2002 6.626 6.660 6.587 6.651 425,220 +0.07(+1.11%)
Oct 29, 2002 6.578 6.589 6.468 6.578 31,508,488 -0.03(-0.38%)
Oct 28, 2002 6.568 6.653 6.557 6.603 383,081 +0.03(+0.38%)
Oct 25, 2002 6.566 6.603 6.497 6.578 224,102 -0.01(-0.13%)
Oct 24, 2002 6.662 6.681 6.557 6.587 354,350 -0.04(-0.60%)
Oct 23, 2002 6.536 6.628 6.526 6.626 206,385 +0.04(+0.57%)
Oct 22, 2002 6.745 6.745 6.553 6.589 209,258 -0.17(-2.47%)
Oct 21, 2002 6.578 6.783 6.570 6.756 235,595 +0.18(+2.70%)
Oct 18, 2002 6.599 6.630 6.526 6.578 242,778 +0.00(+0.00%)
Oct 17, 2002 6.453 6.578 6.453 6.578 146,049 +0.13(+1.94%)
Oct 16, 2002 6.557 6.562 6.409 6.453 256,664 -0.12(-1.87%)
Oct 15, 2002 6.488 6.630 6.488 6.576 321,309 +0.11(+1.68%)
Oct 14, 2002 6.501 6.501 6.411 6.468 185,315 -0.03(-0.48%)
Oct 11, 2002 6.526 6.553 6.465 6.499 284,438 -0.05(-0.73%)
Oct 10, 2002 6.269 6.568 6.165 6.547 302,634 +0.23(+3.57%)
Oct 09, 2002 6.449 6.541 6.294 6.321 509,020 -0.30(-4.51%)
Oct 08, 2002 6.687 6.718 6.488 6.620 317,000 -0.09(-1.34%)
Oct 07, 2002 6.645 6.814 6.645 6.710 258,580 +0.02(+0.34%)
Oct 04, 2002 6.777 6.777 6.593 6.687 301,198 -0.11(-1.63%)
Oct 03, 2002 6.735 6.910 6.724 6.798 297,367 +0.02(+0.31%)
Oct 02, 2002 6.933 6.933 6.766 6.777 269,115 -0.13(-1.82%)
Oct 01, 2002 6.871 6.902 6.766 6.902 296,409 +0.03(+0.46%)
Sep 30, 2002 6.839 6.906 6.789 6.871 288,269 +0.05(+0.77%)
Sep 27, 2002 6.839 6.937 6.754 6.818 349,562 -0.04(-0.61%)
Sep 26, 2002 6.724 6.860 6.662 6.860 443,417 +0.18(+2.66%)
Sep 25, 2002 6.526 6.785 6.484 6.683 304,071 +0.18(+2.76%)
Sep 24, 2002 6.516 6.576 6.434 6.503 232,722 +0.02(+0.26%)
Sep 23, 2002 6.516 6.605 6.447 6.486 199,202 -0.08(-1.24%)
Sep 20, 2002 6.674 6.718 6.534 6.568 283,959 -0.10(-1.56%)
Sep 19, 2002 6.714 6.777 6.664 6.672 341,900 -0.06(-0.87%)
Sep 18, 2002 6.530 6.770 6.526 6.731 206,864 +0.16(+2.42%)
Sep 17, 2002 6.787 6.806 6.555 6.572 236,553 -0.22(-3.29%)
Sep 16, 2002 6.783 6.858 6.672 6.795 160,894 +0.01(+0.12%)
Sep 13, 2002 6.599 6.823 6.576 6.787 365,843 +0.21(+3.17%)
Sep 12, 2002 6.756 6.756 6.570 6.578 184,837 -0.26(-3.82%)
Sep 11, 2002 6.745 6.952 6.720 6.839 374,462 +0.13(+1.87%)
Sep 10, 2002 6.798 6.800 6.628 6.714 427,615 -0.03(-0.46%)
Sep 09, 2002 6.651 6.745 6.557 6.745 296,409 +0.11(+1.67%)
Sep 06, 2002 6.576 6.641 6.564 6.635 244,214 +0.06(+0.99%)
Sep 05, 2002 6.635 6.635 6.557 6.570 174,781 -0.07(-1.07%)
Sep 04, 2002 6.409 6.641 6.401 6.641 416,122 +0.23(+3.65%)
Sep 03, 2002 6.543 6.603 6.407 6.407 321,788 -0.12(-1.82%)
Aug 30, 2002 6.568 6.645 6.526 6.526 274,382 -0.10(-1.54%)
Aug 29, 2002 6.599 6.649 6.599 6.628 198,723 +0.04(+0.67%)
Aug 28, 2002 6.662 6.735 6.547 6.584 263,847 -0.06(-0.85%)
Aug 27, 2002 6.787 6.827 6.641 6.641 245,172 -0.17(-2.45%)
Aug 26, 2002 6.714 6.816 6.662 6.808 242,778 +0.10(+1.56%)
Aug 23, 2002 6.766 6.839 6.685 6.704 260,016 -0.14(-2.01%)
Aug 22, 2002 6.843 6.864 6.735 6.841 276,297 +0.02(+0.28%)
Aug 21, 2002 6.658 6.823 6.601 6.823 297,367 +0.16(+2.48%)
Aug 20, 2002 6.603 6.672 6.562 6.658 171,429 -0.02(-0.31%)
Aug 16, 2002 6.557 6.731 6.518 6.678 145,092 +0.09(+1.40%)
Aug 15, 2002 6.754 6.754 6.578 6.587 344,773 -0.15(-2.17%)
Aug 14, 2002 6.428 6.766 6.307 6.733 319,873 +0.31(+4.78%)
Aug 13, 2002 6.641 6.683 6.426 6.426 237,989 -0.24(-3.54%)
Aug 12, 2002 6.641 6.699 6.576 6.662 226,976 +0.21(+3.30%)
Aug 07, 2002 6.380 6.474 6.369 6.449 468,796 +0.09(+1.41%)
Aug 06, 2002 6.328 6.470 6.317 6.359 289,705 +0.08(+1.30%)
Aug 05, 2002 6.202 6.349 6.161 6.278 203,991 +0.04(+0.70%)
Aug 02, 2002 6.411 6.453 6.234 6.234 222,666 -0.15(-2.32%)
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.