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 (%)
Feb 28, 2003 6.676 6.823 6.639 6.697 1,390,587 +0.02(+0.31%)
Feb 27, 2003 6.651 6.693 6.589 6.676 485,556 +0.08(+1.17%)
Feb 26, 2003 6.743 6.756 6.589 6.599 497,048 -0.14(-2.11%)
Feb 25, 2003 6.722 6.808 6.708 6.741 730,249 +0.01(+0.09%)
Feb 24, 2003 6.731 6.752 6.662 6.735 528,174 +0.03(+0.44%)
Feb 21, 2003 6.683 6.798 6.683 6.706 637,352 +0.06(+0.94%)
Feb 20, 2003 6.662 6.676 6.589 6.643 283,480 +0.03(+0.51%)
Feb 19, 2003 6.562 6.689 6.539 6.610 384,039 +0.03(+0.41%)
Feb 18, 2003 6.662 6.662 6.509 6.582 358,660 -0.06(-0.97%)
Feb 14, 2003 6.463 6.647 6.463 6.647 511,414 +0.13(+2.02%)
Feb 13, 2003 6.380 6.595 6.353 6.516 474,542 +0.11(+1.79%)
Feb 12, 2003 6.484 6.578 6.401 6.401 254,270 -0.10(-1.61%)
Feb 11, 2003 6.516 6.526 6.476 6.505 444,853 -0.07(-1.11%)
Feb 10, 2003 6.555 6.620 6.518 6.578 337,112 +0.01(+0.16%)
Feb 07, 2003 6.610 6.610 6.559 6.568 544,934 -0.06(-0.98%)
Feb 06, 2003 6.562 6.664 6.562 6.633 473,106 +0.04(+0.57%)
Feb 05, 2003 6.704 6.704 6.564 6.595 223,145 -0.07(-1.00%)
Feb 04, 2003 6.610 6.731 6.599 6.662 545,412 +0.06(+0.98%)
Feb 03, 2003 6.683 6.689 6.568 6.597 393,137 -0.05(-0.69%)
Jan 31, 2003 6.599 6.722 6.562 6.643 474,542 +0.05(+0.76%)
Jan 30, 2003 6.630 6.731 6.593 6.593 699,124 -0.03(-0.47%)
Jan 29, 2003 6.630 6.649 6.528 6.624 553,074 -0.03(-0.41%)
Jan 28, 2003 6.328 6.749 6.328 6.651 743,178 +0.38(+5.99%)
Jan 27, 2003 6.321 6.357 6.267 6.275 525,779 -0.09(-1.38%)
Jan 24, 2003 6.461 6.461 6.319 6.363 358,181 -0.05(-0.78%)
Jan 23, 2003 6.390 6.449 6.384 6.413 347,167 +0.06(+0.89%)
Jan 22, 2003 6.344 6.413 6.319 6.357 465,923 +0.03(+0.46%)
Jan 21, 2003 6.390 6.428 6.326 6.328 388,828 -0.10(-1.62%)
Jan 17, 2003 6.474 6.480 6.369 6.432 329,450 -0.02(-0.29%)
Jan 16, 2003 6.580 6.599 6.432 6.451 548,286 -0.13(-1.91%)
Jan 15, 2003 6.620 6.620 6.536 6.576 303,113 -0.05(-0.82%)
Jan 14, 2003 6.693 6.704 6.589 6.630 238,468 -0.01(-0.19%)
Jan 13, 2003 6.670 6.716 6.599 6.643 144,613 -0.03(-0.41%)
Jan 10, 2003 6.714 6.735 6.641 6.670 127,853 -0.01(-0.19%)
Jan 09, 2003 6.810 6.841 6.655 6.683 375,420 -0.14(-2.02%)
Jan 08, 2003 6.850 6.881 6.724 6.820 290,184 +0.01(+0.18%)
Jan 07, 2003 6.965 6.965 6.747 6.808 212,131 -0.14(-1.95%)
Jan 06, 2003 6.823 7.017 6.823 6.944 399,841 +0.12(+1.78%)
Jan 03, 2003 6.808 6.841 6.741 6.823 451,557 +0.06(+0.90%)
Jan 02, 2003 6.630 6.762 6.630 6.762 429,530 +0.16(+2.50%)
Dec 31, 2002 6.735 6.818 6.597 6.597 431,446 -0.10(-1.44%)
Dec 30, 2002 6.578 6.729 6.572 6.693 456,825 +0.14(+2.10%)
Dec 27, 2002 6.676 6.689 6.551 6.555 179,569 -0.12(-1.81%)
Dec 26, 2002 6.708 6.708 6.641 6.676 196,808 +0.01(+0.16%)
Dec 24, 2002 6.683 6.687 6.599 6.666 118,755 +0.01(+0.22%)
Dec 23, 2002 6.681 6.741 6.618 6.651 439,586 -0.02(-0.31%)
Dec 20, 2002 6.829 6.829 6.662 6.672 2,175,426 -0.10(-1.54%)
Dec 19, 2002 6.839 6.839 6.745 6.777 302,155 -0.04(-0.61%)
Dec 18, 2002 6.891 6.900 6.777 6.818 190,583 -0.11(-1.66%)
Dec 17, 2002 6.891 7.017 6.871 6.933 236,074 +0.01(+0.18%)
Dec 16, 2002 6.843 6.933 6.833 6.921 218,356 +0.08(+1.16%)
Dec 13, 2002 6.933 6.933 6.841 6.841 202,554 -0.13(-1.92%)
Dec 12, 2002 6.827 6.985 6.814 6.975 207,343 +0.08(+1.21%)
Dec 11, 2002 6.798 6.906 6.777 6.891 279,170 +0.06(+0.92%)
Dec 10, 2002 6.714 6.837 6.714 6.829 386,912 +0.08(+1.24%)
Dec 09, 2002 6.777 6.829 6.704 6.745 261,453 -0.06(-0.86%)
Dec 06, 2002 6.714 6.818 6.687 6.804 326,098 +0.01(+0.09%)
Dec 05, 2002 6.714 6.812 6.714 6.798 319,873 +0.08(+1.24%)
Dec 04, 2002 6.768 6.785 6.662 6.714 188,667 -0.00(-0.03%)
Dec 03, 2002 6.620 6.743 6.620 6.716 455,867 +0.08(+1.13%)
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.