Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 6.611 6.611 6.436 6.504 100,579 -0.08(-1.22%)
Nov 27, 2002 6.510 6.597 6.477 6.585 163,441 +0.08(+1.27%)
Nov 26, 2002 6.609 6.611 6.469 6.502 291,099 -0.09(-1.32%)
Nov 25, 2002 6.514 6.624 6.496 6.589 147,967 +0.07(+1.01%)
Nov 22, 2002 6.380 6.574 6.370 6.523 147,967 +0.12(+1.91%)
Nov 21, 2002 6.411 6.494 6.297 6.401 253,382 +0.04(+0.65%)
Nov 20, 2002 6.307 6.403 6.256 6.359 186,168 +0.04(+0.65%)
Nov 19, 2002 6.328 6.423 6.297 6.318 318,179 -0.05(-0.78%)
Nov 18, 2002 6.421 6.508 6.363 6.367 233,073 -0.09(-1.38%)
Nov 15, 2002 6.421 6.504 6.411 6.456 157,155 +0.00(+0.06%)
Nov 14, 2002 6.432 6.458 6.367 6.452 422,143 +0.14(+2.30%)
Nov 13, 2002 6.204 6.328 6.175 6.307 177,948 +0.07(+1.09%)
Nov 12, 2002 6.245 6.394 6.223 6.239 203,092 -0.06(-0.92%)
Nov 11, 2002 6.401 6.401 6.266 6.297 206,961 -0.11(-1.77%)
Nov 08, 2002 6.307 6.411 6.289 6.411 216,632 +0.10(+1.64%)
Nov 07, 2002 6.514 6.514 6.225 6.307 505,314 -0.22(-3.36%)
Nov 06, 2002 6.485 6.535 6.485 6.527 299,320 +0.05(+0.70%)
Nov 05, 2002 6.551 6.551 6.442 6.481 338,488 -0.05(-0.82%)
Nov 04, 2002 6.576 6.593 6.432 6.535 510,150 -0.05(-0.75%)
Nov 01, 2002 6.504 6.585 6.454 6.585 305,606 +0.05(+0.82%)
Oct 31, 2002 6.566 6.587 6.485 6.531 195,839 -0.06(-0.85%)
Oct 30, 2002 6.562 6.595 6.523 6.587 429,396 +0.07(+1.11%)
Oct 29, 2002 6.514 6.525 6.405 6.514 31,817,900 -0.02(-0.38%)
Oct 28, 2002 6.504 6.589 6.494 6.539 386,843 +0.02(+0.38%)
Oct 25, 2002 6.502 6.539 6.434 6.514 226,303 -0.01(-0.13%)
Oct 24, 2002 6.597 6.616 6.494 6.523 357,830 -0.04(-0.60%)
Oct 23, 2002 6.473 6.564 6.463 6.562 208,412 +0.04(+0.57%)
Oct 22, 2002 6.680 6.680 6.489 6.525 211,313 -0.17(-2.47%)
Oct 21, 2002 6.514 6.717 6.506 6.690 237,908 +0.18(+2.70%)
Oct 18, 2002 6.535 6.566 6.463 6.514 245,162 +0.00(+0.00%)
Oct 17, 2002 6.390 6.514 6.390 6.514 147,484 +0.12(+1.94%)
Oct 16, 2002 6.494 6.498 6.347 6.390 259,185 -0.12(-1.87%)
Oct 15, 2002 6.425 6.566 6.425 6.512 324,465 +0.11(+1.68%)
Oct 14, 2002 6.438 6.438 6.349 6.405 187,135 -0.03(-0.48%)
Oct 11, 2002 6.463 6.489 6.403 6.436 287,231 -0.05(-0.73%)
Oct 10, 2002 6.208 6.504 6.105 6.483 305,606 +0.22(+3.57%)
Oct 09, 2002 6.386 6.477 6.233 6.260 514,018 -0.30(-4.51%)
Oct 08, 2002 6.622 6.653 6.425 6.556 320,113 -0.09(-1.34%)
Oct 07, 2002 6.580 6.748 6.580 6.645 261,119 +0.02(+0.34%)
Oct 04, 2002 6.711 6.711 6.529 6.622 304,155 -0.11(-1.63%)
Oct 03, 2002 6.669 6.843 6.659 6.731 300,287 +0.02(+0.31%)
Oct 02, 2002 6.866 6.866 6.700 6.711 271,757 -0.12(-1.82%)
Oct 01, 2002 6.804 6.835 6.700 6.835 299,320 +0.03(+0.46%)
Sep 30, 2002 6.773 6.839 6.723 6.804 291,099 +0.05(+0.77%)
Sep 27, 2002 6.773 6.870 6.688 6.752 352,994 -0.04(-0.61%)
Sep 26, 2002 6.659 6.793 6.597 6.793 447,771 +0.18(+2.66%)
Sep 25, 2002 6.463 6.719 6.421 6.618 307,057 +0.18(+2.76%)
Sep 24, 2002 6.452 6.512 6.372 6.440 235,007 +0.02(+0.26%)
Sep 23, 2002 6.452 6.541 6.384 6.423 201,158 -0.08(-1.24%)
Sep 20, 2002 6.609 6.653 6.471 6.504 286,747 -0.10(-1.56%)
Sep 19, 2002 6.649 6.711 6.599 6.607 345,258 -0.06(-0.87%)
Sep 18, 2002 6.467 6.705 6.463 6.665 208,895 +0.16(+2.42%)
Sep 17, 2002 6.721 6.740 6.492 6.508 238,876 -0.22(-3.29%)
Sep 16, 2002 6.717 6.791 6.607 6.729 162,474 +0.01(+0.12%)
Sep 13, 2002 6.535 6.756 6.512 6.721 369,435 +0.21(+3.17%)
Sep 12, 2002 6.690 6.690 6.506 6.514 186,652 -0.26(-3.82%)
Sep 11, 2002 6.680 6.884 6.655 6.773 378,139 +0.12(+1.87%)
Sep 10, 2002 6.731 6.733 6.564 6.649 431,814 -0.03(-0.46%)
Sep 09, 2002 6.587 6.680 6.494 6.680 299,320 +0.11(+1.67%)
Sep 06, 2002 6.512 6.576 6.500 6.570 246,612 +0.06(+0.99%)
Sep 05, 2002 6.570 6.570 6.494 6.506 176,497 -0.07(-1.07%)
Sep 04, 2002 6.347 6.576 6.338 6.576 420,209 +0.23(+3.65%)
Sep 03, 2002 6.479 6.539 6.345 6.345 324,948 -0.12(-1.82%)
Aug 30, 2002 6.504 6.580 6.463 6.463 277,076 -0.10(-1.54%)
Aug 29, 2002 6.535 6.585 6.535 6.564 200,675 +0.04(+0.67%)
Aug 28, 2002 6.597 6.669 6.483 6.520 266,438 -0.06(-0.85%)
Aug 27, 2002 6.721 6.760 6.576 6.576 247,580 -0.17(-2.45%)
Aug 26, 2002 6.649 6.750 6.597 6.742 245,162 +0.10(+1.56%)
Aug 23, 2002 6.700 6.773 6.620 6.638 262,570 -0.14(-2.01%)
Aug 22, 2002 6.777 6.798 6.669 6.775 279,011 +0.02(+0.28%)
Aug 21, 2002 6.593 6.756 6.537 6.756 300,287 +0.16(+2.48%)
Aug 20, 2002 6.539 6.607 6.498 6.593 173,112 -0.02(-0.31%)
Aug 16, 2002 6.494 6.665 6.454 6.614 146,517 +0.09(+1.40%)
Aug 15, 2002 6.688 6.688 6.514 6.523 348,159 -0.14(-2.17%)
Aug 14, 2002 6.365 6.700 6.245 6.667 323,014 +0.30(+4.78%)
Aug 13, 2002 6.576 6.618 6.363 6.363 240,326 -0.23(-3.54%)
Aug 12, 2002 6.576 6.634 6.512 6.597 229,204 +0.21(+3.30%)
Aug 07, 2002 6.318 6.411 6.307 6.386 473,400 +0.09(+1.41%)
Aug 06, 2002 6.266 6.407 6.256 6.297 292,550 +0.08(+1.30%)
Aug 05, 2002 6.142 6.287 6.101 6.216 205,994 +0.04(+0.70%)
Aug 02, 2002 6.349 6.390 6.173 6.173 224,852 -0.15(-2.32%)
Aug 01, 2002 6.287 6.411 6.173 6.320 296,902 +0.07(+1.19%)
Jul 31, 2002 6.334 6.432 6.245 6.245 318,179 -0.10(-1.50%)
Jul 30, 2002 6.101 6.343 6.026 6.341 392,162 +0.16(+2.51%)
Jul 29, 2002 5.908 6.188 5.894 6.185 349,610 +0.28(+4.76%)
Jul 26, 2002 5.770 5.931 5.761 5.904 290,132 +0.15(+2.62%)
Jul 25, 2002 5.635 5.790 5.635 5.753 290,616 +0.14(+2.43%)
Jul 24, 2002 5.216 5.617 5.036 5.617 469,048 +0.34(+6.43%)
Jul 23, 2002 5.476 5.480 5.259 5.278 857,826 -0.18(-3.37%)
Jul 22, 2002 5.491 5.511 5.377 5.462 346,708 -0.07(-1.31%)
Jul 19, 2002 5.631 5.644 5.429 5.534 428,913 -0.28(-4.80%)
Jul 17, 2002 5.821 5.902 5.739 5.813 514,502 -0.19(-3.24%)
Jul 12, 2002 6.055 6.099 5.999 6.008 309,475 -0.05(-0.75%)
Jul 11, 2002 6.076 6.099 6.003 6.053 319,629 -0.02(-0.41%)
Jul 10, 2002 6.152 6.169 6.039 6.078 308,991 -0.05(-0.81%)
Jul 09, 2002 6.115 6.128 6.115 6.128 276,593 +0.01(+0.20%)
Jul 08, 2002 6.223 6.223 6.115 6.115 211,796 -0.11(-1.73%)
Jul 05, 2002 6.128 6.223 6.128 6.223 75,918 +0.10(+1.66%)
Jul 04, 2002 6.088 6.156 6.006 6.121 441,969 +0.00(+0.00%)
Jul 03, 2002 6.088 6.156 6.006 6.121 441,969 +0.01(+0.20%)
Jul 02, 2002 6.204 6.299 6.070 6.109 170,211 -0.05(-0.87%)
Jul 01, 2002 6.173 6.252 6.084 6.163 233,556 -0.01(-0.17%)
Jun 28, 2002 6.204 6.328 6.173 6.173 525,140 -0.07(-1.06%)
Jun 27, 2002 6.090 6.245 6.049 6.239 172,629 +0.13(+2.10%)
Jun 26, 2002 5.997 6.154 5.904 6.111 260,152 +0.06(+0.92%)
Jun 25, 2002 6.132 6.239 6.055 6.055 205,510 -0.19(-3.05%)
Jun 21, 2002 6.152 6.303 6.132 6.245 430,363 +0.13(+2.20%)
Jun 20, 2002 6.101 6.243 6.049 6.111 277,560 +0.06(+1.03%)
Jun 19, 2002 6.204 6.235 6.018 6.049 215,665 -0.15(-2.47%)
Jun 18, 2002 6.163 6.247 6.163 6.202 107,832 +0.02(+0.30%)
Jun 17, 2002 5.997 6.188 5.997 6.183 191,971 +0.20(+3.35%)
Jun 14, 2002 6.008 6.051 5.884 5.983 387,810 -0.02(-0.31%)
Jun 12, 2002 6.090 6.099 5.915 6.001 512,568 -0.18(-2.85%)
Jun 11, 2002 6.206 6.229 6.165 6.177 183,267 -0.03(-0.47%)
Jun 10, 2002 6.204 6.225 6.181 6.206 252,415 +0.01(+0.17%)
Jun 07, 2002 6.111 6.202 6.111 6.196 163,441 +0.03(+0.54%)
Jun 06, 2002 6.196 6.210 6.128 6.163 691,966 -0.04(-0.70%)
Jun 05, 2002 6.287 6.328 6.165 6.206 500,479 -0.10(-1.61%)
May 31, 2002 6.452 6.473 6.307 6.307 181,816 -0.09(-1.42%)
May 28, 2002 6.390 6.442 6.245 6.398 274,659 -0.01(-0.13%)
May 27, 2002 6.473 6.514 6.370 6.407 267,405 +0.00(+0.00%)
May 24, 2002 6.473 6.514 6.370 6.407 261,603 -0.04(-0.67%)
May 23, 2002 6.419 6.454 6.312 6.450 385,876 +0.01(+0.16%)
May 22, 2002 6.403 6.440 6.347 6.440 157,638 +0.06(+0.91%)
May 21, 2002 6.245 6.382 6.245 6.382 301,738 +0.01(+0.19%)
May 20, 2002 6.390 6.442 6.338 6.370 115,086 -0.02(-0.32%)
May 17, 2002 6.401 6.411 6.338 6.390 191,004 +0.02(+0.26%)
May 16, 2002 6.564 6.605 6.307 6.374 366,050 -0.21(-3.20%)
May 15, 2002 6.514 6.628 6.500 6.585 268,856 +0.02(+0.32%)
May 14, 2002 6.421 6.572 6.421 6.564 172,629 +0.09(+1.41%)
May 13, 2002 6.421 6.502 6.384 6.473 118,470 +0.05(+0.77%)
May 10, 2002 6.556 6.556 6.394 6.423 202,125 -0.11(-1.71%)
May 09, 2002 6.647 6.647 6.487 6.535 162,474 -0.11(-1.68%)
May 08, 2002 6.628 6.655 6.574 6.647 254,349 +0.05(+0.75%)
May 07, 2002 6.618 6.653 6.580 6.597 108,799 -0.02(-0.31%)
May 06, 2002 6.669 6.696 6.587 6.618 121,372 -0.02(-0.37%)
May 03, 2002 6.659 6.731 6.601 6.642 311,892 -0.05(-0.77%)
May 02, 2002 6.628 6.740 6.628 6.694 193,421 +0.09(+1.31%)
May 01, 2002 6.616 6.709 6.543 6.607 307,057 -0.01(-0.16%)
Apr 30, 2002 6.539 6.723 6.539 6.618 396,998 +0.06(+0.88%)
Apr 29, 2002 6.556 6.562 6.473 6.560 139,263 +0.04(+0.54%)
Apr 26, 2002 6.566 6.607 6.473 6.525 162,474 -0.07(-1.10%)
Apr 25, 2002 6.595 6.638 6.496 6.597 136,362 +0.01(+0.19%)
Apr 24, 2002 6.700 6.764 6.582 6.585 193,421 -0.08(-1.27%)
Apr 23, 2002 6.742 6.804 6.665 6.669 166,826 -0.05(-0.77%)
Apr 22, 2002 6.680 6.721 6.638 6.721 438,584 +0.04(+0.62%)
Apr 19, 2002 6.618 6.680 6.580 6.680 220,984 +0.07(+1.10%)
Apr 18, 2002 6.669 6.700 6.607 6.607 160,540 -0.05(-0.78%)
Apr 17, 2002 6.721 6.742 6.618 6.659 204,543 -0.10(-1.53%)
Apr 16, 2002 6.607 6.762 6.585 6.762 296,902 +0.21(+3.15%)
Apr 15, 2002 6.616 6.628 6.539 6.556 242,260 -0.06(-0.84%)
Apr 12, 2002 6.411 6.616 6.411 6.611 289,165 +0.11(+1.65%)
Apr 11, 2002 6.545 6.607 6.446 6.504 251,448 -0.02(-0.35%)
Apr 10, 2002 6.432 6.566 6.419 6.527 324,948 +0.08(+1.25%)
Apr 09, 2002 6.442 6.514 6.349 6.446 186,652 -0.02(-0.26%)
Apr 08, 2002 6.494 6.494 6.415 6.463 177,464 +0.02(+0.32%)
Apr 05, 2002 6.483 6.512 6.434 6.442 123,306 -0.04(-0.64%)
Apr 04, 2002 6.529 6.543 6.458 6.483 338,488 -0.02(-0.38%)
Apr 03, 2002 6.502 6.537 6.465 6.508 483,554 +0.02(+0.29%)
Apr 02, 2002 6.401 6.510 6.396 6.489 331,718 +0.13(+1.98%)
Apr 01, 2002 6.276 6.380 6.264 6.363 675,042 +0.11(+1.75%)
Mar 29, 2002 6.378 6.388 6.254 6.254 319,629 +0.00(+0.00%)
Mar 28, 2002 6.378 6.388 6.254 6.254 319,629 -0.10(-1.50%)
Mar 27, 2002 6.370 6.407 6.328 6.349 288,198 +0.00(+0.00%)
Mar 26, 2002 6.287 6.365 6.266 6.349 366,050 +0.04(+0.69%)
Mar 25, 2002 6.276 6.320 6.250 6.305 326,399 +0.06(+0.89%)
Mar 22, 2002 6.380 6.421 6.250 6.250 336,554 -0.15(-2.36%)
Mar 21, 2002 6.274 6.409 6.216 6.401 321,563 +0.13(+2.01%)
Mar 20, 2002 6.452 6.452 6.274 6.274 556,571 -0.19(-3.01%)
Mar 19, 2002 6.411 6.469 6.390 6.469 150,869 +0.08(+1.30%)
Mar 18, 2002 6.452 6.452 6.359 6.386 181,333 -0.09(-1.34%)
Mar 15, 2002 6.328 6.500 6.307 6.473 282,395 +0.02(+0.32%)
Mar 14, 2002 6.398 6.452 6.351 6.452 121,855 +0.11(+1.66%)
Mar 13, 2002 6.390 6.411 6.289 6.347 73,016 -0.07(-1.13%)
Mar 12, 2002 6.618 6.618 6.374 6.419 174,079 -0.10(-1.46%)
Mar 11, 2002 6.394 6.514 6.392 6.514 92,842 +0.10(+1.61%)
Mar 08, 2002 6.463 6.463 6.341 6.411 145,066 -0.05(-0.80%)
Mar 07, 2002 6.500 6.562 6.289 6.463 276,109 -0.03(-0.48%)
Mar 06, 2002 6.442 6.494 6.370 6.494 308,024 +0.05(+0.80%)
Mar 05, 2002 6.429 6.492 6.367 6.442 202,609 +0.06(+1.01%)
Mar 04, 2002 9.600 6.535 6.338 6.378 190,520 +0.09(+1.47%)
Feb 28, 2002 6.342 6.352 6.258 6.285 150,143 -0.05(-0.78%)
Feb 27, 2002 6.356 6.404 6.328 6.335 179,882 -0.03(-0.43%)
Feb 26, 2002 6.361 6.382 6.357 6.363 2,828,795 +0.01(+0.09%)
Feb 25, 2002 6.339 6.370 6.295 6.357 338,730 +0.03(+0.55%)
Feb 22, 2002 6.239 6.342 6.205 6.323 272,724 +0.09(+1.46%)
Feb 21, 2002 6.356 6.357 6.232 6.232 138,538 -0.11(-1.80%)
Feb 20, 2002 6.287 6.371 6.241 6.346 294,484 +0.07(+1.14%)
Feb 19, 2002 6.397 6.397 6.274 6.274 171,903 -0.14(-2.13%)
Feb 18, 2002 6.335 6.444 6.287 6.411 142,890 +0.00(+0.00%)
Feb 15, 2002 6.335 6.444 6.287 6.411 142,890 +0.08(+1.20%)
Feb 14, 2002 6.294 6.353 6.283 6.335 242,260 +0.04(+0.70%)
Feb 13, 2002 6.232 6.291 6.218 6.291 145,066 +0.05(+0.84%)
Feb 12, 2002 6.245 6.245 6.205 6.239 137,087 +0.00(+0.04%)
Feb 11, 2002 6.245 6.272 6.190 6.236 146,517 +0.00(+0.07%)
Feb 08, 2002 6.054 6.232 6.046 6.232 211,796 +0.18(+2.96%)
Feb 07, 2002 6.094 6.121 6.052 6.052 171,903 -0.03(-0.45%)
Feb 06, 2002 6.161 6.168 6.080 6.080 185,685 -0.08(-1.32%)
Feb 05, 2002 6.149 6.181 6.125 6.161 126,207 +0.01(+0.20%)
Feb 04, 2002 6.176 6.204 6.135 6.149 150,869 -0.01(-0.22%)
Feb 01, 2002 6.227 6.250 6.163 6.163 281,428 -0.09(-1.48%)
Jan 31, 2002 6.284 6.298 6.211 6.255 250,964 -0.03(-0.46%)
Jan 30, 2002 6.204 6.295 6.142 6.284 349,610 +0.08(+1.36%)
Jan 29, 2002 6.190 6.204 6.141 6.200 297,386 +0.02(+0.38%)
Jan 28, 2002 6.204 6.230 6.176 6.176 398,932 -0.04(-0.67%)
Jan 25, 2002 6.234 6.245 6.204 6.218 374,996 -0.03(-0.44%)
Jan 24, 2002 6.216 6.273 6.135 6.245 499,028 +0.03(+0.47%)
Jan 23, 2002 6.101 6.230 6.094 6.216 217,599 +0.11(+1.78%)
Jan 22, 2002 6.232 6.233 6.108 6.108 380,799 -0.12(-1.99%)
Jan 21, 2002 6.273 6.281 6.232 6.232 131,285 +0.00(+0.00%)
Jan 18, 2002 6.273 6.281 6.232 6.232 130,559 -0.05(-0.86%)
Jan 17, 2002 6.254 6.285 6.245 6.285 129,109 +0.02(+0.40%)
Jan 16, 2002 6.307 6.347 6.247 6.261 124,031 -0.04(-0.63%)
Jan 15, 2002 6.259 6.301 6.239 6.301 139,989 +0.01(+0.22%)
Jan 14, 2002 6.273 6.287 6.240 6.287 428,671 -0.03(-0.55%)
Jan 11, 2002 6.411 6.411 6.321 6.321 118,954 -0.06(-0.95%)
Jan 10, 2002 6.287 6.382 6.287 6.382 153,045 -0.07(-1.09%)
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.