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 (%)
Nov 29, 2002 6.675 6.675 6.497 6.566 99,624 -0.08(-1.22%)
Nov 27, 2002 6.573 6.660 6.539 6.648 161,889 +0.08(+1.27%)
Nov 26, 2002 6.673 6.675 6.531 6.564 288,334 -0.09(-1.32%)
Nov 25, 2002 6.577 6.687 6.558 6.652 146,562 +0.07(+1.01%)
Nov 22, 2002 6.441 6.637 6.431 6.585 146,562 +0.12(+1.91%)
Nov 21, 2002 6.472 6.556 6.357 6.462 250,975 +0.04(+0.65%)
Nov 20, 2002 6.368 6.464 6.316 6.420 184,400 +0.04(+0.65%)
Nov 19, 2002 6.389 6.485 6.357 6.378 315,156 -0.05(-0.78%)
Nov 18, 2002 6.483 6.570 6.424 6.428 230,859 -0.09(-1.38%)
Nov 15, 2002 6.483 6.566 6.472 6.518 155,662 +0.00(+0.06%)
Nov 14, 2002 6.493 6.520 6.428 6.514 418,133 +0.15(+2.30%)
Nov 13, 2002 6.264 6.389 6.234 6.368 176,257 +0.07(+1.09%)
Nov 12, 2002 6.305 6.456 6.282 6.299 201,163 -0.06(-0.92%)
Nov 11, 2002 6.462 6.462 6.326 6.357 204,995 -0.11(-1.77%)
Nov 08, 2002 6.368 6.472 6.349 6.472 214,574 +0.10(+1.64%)
Nov 07, 2002 6.577 6.577 6.284 6.368 500,514 -0.22(-3.36%)
Nov 06, 2002 6.548 6.598 6.548 6.589 296,477 +0.05(+0.70%)
Nov 05, 2002 6.614 6.614 6.504 6.543 335,273 -0.05(-0.82%)
Nov 04, 2002 6.639 6.656 6.493 6.598 505,304 -0.05(-0.75%)
Nov 01, 2002 6.566 6.648 6.516 6.648 302,703 +0.05(+0.82%)
Oct 31, 2002 6.629 6.650 6.548 6.593 193,979 -0.06(-0.85%)
Oct 30, 2002 6.625 6.658 6.585 6.650 425,317 +0.07(+1.11%)
Oct 29, 2002 6.577 6.587 6.466 6.577 31,515,672 -0.03(-0.38%)
Oct 28, 2002 6.566 6.652 6.556 6.602 383,169 +0.03(+0.38%)
Oct 25, 2002 6.564 6.602 6.495 6.577 224,154 -0.01(-0.13%)
Oct 24, 2002 6.660 6.679 6.556 6.585 354,431 -0.04(-0.60%)
Oct 23, 2002 6.535 6.627 6.525 6.625 206,432 +0.04(+0.57%)
Oct 22, 2002 6.744 6.744 6.552 6.587 209,306 -0.17(-2.47%)
Oct 21, 2002 6.577 6.781 6.568 6.754 235,649 +0.18(+2.70%)
Oct 18, 2002 6.598 6.629 6.525 6.577 242,833 +0.00(+0.00%)
Oct 17, 2002 6.451 6.577 6.451 6.577 146,083 +0.13(+1.94%)
Oct 16, 2002 6.556 6.560 6.408 6.451 256,723 -0.12(-1.87%)
Oct 15, 2002 6.487 6.629 6.487 6.575 321,383 +0.11(+1.68%)
Oct 14, 2002 6.499 6.499 6.410 6.466 185,358 -0.03(-0.48%)
Oct 11, 2002 6.525 6.552 6.464 6.497 284,503 -0.05(-0.73%)
Oct 10, 2002 6.268 6.566 6.163 6.545 302,703 +0.23(+3.57%)
Oct 09, 2002 6.447 6.539 6.293 6.320 509,136 -0.30(-4.51%)
Oct 08, 2002 6.685 6.717 6.487 6.618 317,072 -0.09(-1.34%)
Oct 07, 2002 6.644 6.813 6.644 6.708 258,639 +0.02(+0.34%)
Oct 04, 2002 6.775 6.775 6.591 6.685 301,266 -0.11(-1.63%)
Oct 03, 2002 6.733 6.909 6.723 6.796 297,435 +0.02(+0.31%)
Oct 02, 2002 6.932 6.932 6.765 6.775 269,176 -0.13(-1.82%)
Oct 01, 2002 6.869 6.900 6.765 6.900 296,477 +0.03(+0.46%)
Sep 30, 2002 6.838 6.905 6.788 6.869 288,334 +0.05(+0.77%)
Sep 27, 2002 6.838 6.936 6.752 6.817 349,641 -0.04(-0.61%)
Sep 26, 2002 6.723 6.859 6.660 6.859 443,518 +0.18(+2.66%)
Sep 25, 2002 6.525 6.783 6.483 6.681 304,140 +0.18(+2.76%)
Sep 24, 2002 6.514 6.575 6.433 6.502 232,775 +0.02(+0.26%)
Sep 23, 2002 6.514 6.604 6.445 6.485 199,248 -0.08(-1.24%)
Sep 20, 2002 6.673 6.717 6.533 6.566 284,024 -0.10(-1.56%)
Sep 19, 2002 6.712 6.775 6.662 6.671 341,978 -0.06(-0.87%)
Sep 18, 2002 6.529 6.769 6.525 6.729 206,911 +0.16(+2.42%)
Sep 17, 2002 6.786 6.804 6.554 6.570 236,607 -0.22(-3.29%)
Sep 16, 2002 6.781 6.856 6.671 6.794 160,931 +0.01(+0.12%)
Sep 13, 2002 6.598 6.821 6.575 6.786 365,926 +0.21(+3.17%)
Sep 12, 2002 6.754 6.754 6.568 6.577 184,879 -0.26(-3.82%)
Sep 11, 2002 6.744 6.950 6.719 6.838 374,547 +0.13(+1.87%)
Sep 10, 2002 6.796 6.798 6.627 6.712 427,712 -0.03(-0.46%)
Sep 09, 2002 6.650 6.744 6.556 6.744 296,477 +0.11(+1.67%)
Sep 06, 2002 6.575 6.639 6.562 6.633 244,270 +0.06(+0.99%)
Sep 05, 2002 6.633 6.633 6.556 6.568 174,820 -0.07(-1.07%)
Sep 04, 2002 6.408 6.639 6.399 6.639 416,217 +0.23(+3.65%)
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.