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 (%)
Jul 31, 2003 7.287 7.318 7.228 7.282 489,977 +0.02(+0.23%)
Jul 30, 2003 7.328 7.358 7.245 7.266 357,305 -0.04(-0.57%)
Jul 29, 2003 7.381 7.381 7.259 7.307 290,250 -0.05(-0.71%)
Jul 28, 2003 7.295 7.393 7.241 7.360 537,394 +0.08(+1.15%)
Jul 25, 2003 7.224 7.293 7.203 7.276 380,295 +0.02(+0.29%)
Jul 24, 2003 7.381 7.381 7.234 7.255 504,825 -0.10(-1.39%)
Jul 23, 2003 7.397 7.397 7.333 7.358 224,154 -0.02(-0.25%)
Jul 22, 2003 7.422 7.460 7.368 7.376 421,007 -0.04(-0.53%)
Jul 21, 2003 7.497 7.520 7.414 7.416 236,128 -0.10(-1.36%)
Jul 18, 2003 7.412 7.527 7.401 7.518 271,092 +0.09(+1.21%)
Jul 17, 2003 7.464 7.495 7.393 7.429 749,095 -0.04(-0.59%)
Jul 16, 2003 7.533 7.535 7.445 7.472 284,982 -0.04(-0.53%)
Jul 15, 2003 7.558 7.558 7.495 7.512 335,273 -0.02(-0.22%)
Jul 14, 2003 7.558 7.589 7.516 7.529 252,412 -0.01(-0.11%)
Jul 11, 2003 7.537 7.598 7.527 7.537 425,796 -0.01(-0.14%)
Jul 10, 2003 7.600 7.602 7.525 7.548 401,369 -0.07(-0.96%)
Jul 09, 2003 7.642 7.656 7.568 7.621 382,211 -0.03(-0.38%)
Jul 08, 2003 7.683 7.698 7.604 7.650 368,800 -0.01(-0.11%)
Jul 07, 2003 7.610 7.683 7.610 7.658 316,114 +0.06(+0.82%)
Jul 03, 2003 7.614 7.644 7.579 7.596 166,678 -0.02(-0.25%)
Jul 02, 2003 7.445 7.650 7.412 7.614 536,437 +0.17(+2.30%)
Jul 01, 2003 7.408 7.491 7.360 7.443 488,540 +0.03(+0.42%)
Jun 30, 2003 7.370 7.454 7.370 7.412 361,137 +0.03(+0.42%)
Jun 27, 2003 7.443 7.487 7.381 7.381 436,334 -0.03(-0.37%)
Jun 26, 2003 7.391 7.426 7.360 7.408 189,189 +0.04(+0.54%)
Jun 25, 2003 7.370 7.429 7.333 7.368 279,713 -0.01(-0.11%)
Jun 24, 2003 7.443 7.470 7.358 7.376 139,377 -0.03(-0.37%)
Jun 23, 2003 7.548 7.548 7.393 7.404 250,017 -0.13(-1.77%)
Jun 20, 2003 7.579 7.642 7.531 7.537 186,316 -0.02(-0.28%)
Jun 19, 2003 7.568 7.587 7.516 7.558 375,505 +0.01(+0.14%)
Jun 18, 2003 7.548 7.566 7.485 7.548 270,613 -0.02(-0.28%)
Jun 17, 2003 7.541 7.600 7.464 7.568 377,421 +0.02(+0.30%)
Jun 16, 2003 7.422 7.545 7.412 7.545 478,482 +0.16(+2.21%)
Jun 13, 2003 7.568 7.568 7.383 7.383 261,513 -0.13(-1.78%)
Jun 12, 2003 7.485 7.527 7.464 7.516 163,325 -0.02(-0.25%)
Jun 11, 2003 7.543 7.566 7.508 7.535 241,396 +0.01(+0.17%)
Jun 10, 2003 7.495 7.543 7.495 7.523 193,979 +0.04(+0.53%)
Jun 09, 2003 7.495 7.541 7.481 7.483 131,235 -0.01(-0.19%)
Jun 06, 2003 7.537 7.621 7.495 7.497 277,797 -0.01(-0.11%)
Jun 05, 2003 7.568 7.600 7.474 7.506 231,817 -0.06(-0.80%)
Jun 04, 2003 7.512 7.621 7.495 7.566 298,393 +0.11(+1.43%)
Jun 03, 2003 7.422 7.489 7.381 7.460 129,319 +0.06(+0.79%)
Jun 02, 2003 7.385 7.464 7.358 7.401 250,017 +0.02(+0.23%)
May 30, 2003 7.391 7.410 7.333 7.385 296,956 +0.04(+0.54%)
May 29, 2003 7.356 7.378 7.274 7.345 427,712 -0.01(-0.09%)
May 28, 2003 7.370 7.374 7.291 7.351 311,804 +0.01(+0.09%)
May 27, 2003 7.255 7.349 7.245 7.345 529,731 +0.10(+1.35%)
May 23, 2003 7.109 7.287 7.099 7.247 576,190 +0.16(+2.27%)
May 22, 2003 6.959 7.140 6.890 7.086 703,594 +0.13(+1.83%)
May 21, 2003 6.953 6.961 6.902 6.959 252,891 +0.03(+0.39%)
May 20, 2003 6.911 6.955 6.890 6.932 311,325 +0.04(+0.61%)
May 19, 2003 6.859 6.942 6.827 6.890 455,013 +0.08(+1.23%)
May 16, 2003 6.890 6.969 6.806 6.806 694,973 -0.09(-1.36%)
May 15, 2003 6.911 6.932 6.869 6.900 981,392 -0.03(-0.45%)
May 14, 2003 7.057 7.057 6.890 6.932 455,013 -0.02(-0.27%)
May 13, 2003 6.953 6.973 6.934 6.950 360,658 -0.01(-0.12%)
May 12, 2003 6.955 6.984 6.946 6.959 268,218 -0.02(-0.24%)
May 09, 2003 6.973 7.001 6.932 6.976 465,550 +0.00(+0.03%)
May 08, 2003 6.973 7.024 6.953 6.973 294,082 -0.02(-0.30%)
May 07, 2003 7.078 7.082 6.994 6.994 483,751 -0.10(-1.44%)
May 06, 2003 7.090 7.120 7.061 7.097 322,820 -0.00(-0.03%)
May 05, 2003 7.130 7.130 7.078 7.099 244,270 -0.01(-0.15%)
May 02, 2003 7.065 7.174 7.065 7.109 256,723 +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.