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

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2002 6.669 6.752 6.533 6.533 435,682 -0.10(-1.44%)
Dec 30, 2002 6.514 6.663 6.508 6.628 461,311 +0.14(+2.10%)
Dec 27, 2002 6.611 6.624 6.487 6.492 181,333 -0.12(-1.81%)
Dec 26, 2002 6.642 6.642 6.576 6.611 198,740 +0.01(+0.16%)
Dec 24, 2002 6.618 6.622 6.535 6.601 119,921 +0.01(+0.22%)
Dec 23, 2002 6.616 6.676 6.554 6.587 443,903 -0.02(-0.31%)
Dec 20, 2002 6.762 6.762 6.597 6.607 2,196,789 -0.10(-1.54%)
Dec 19, 2002 6.773 6.773 6.680 6.711 305,123 -0.04(-0.61%)
Dec 18, 2002 6.824 6.833 6.711 6.752 192,454 -0.11(-1.66%)
Dec 17, 2002 6.824 6.949 6.804 6.866 238,392 +0.01(+0.18%)
Dec 16, 2002 6.777 6.866 6.767 6.853 220,500 +0.08(+1.16%)
Dec 13, 2002 6.866 6.866 6.775 6.775 204,543 -0.13(-1.92%)
Dec 12, 2002 6.760 6.918 6.748 6.907 209,379 +0.08(+1.21%)
Dec 11, 2002 6.731 6.839 6.711 6.824 281,912 +0.06(+0.92%)
Dec 10, 2002 6.649 6.771 6.649 6.762 390,712 +0.08(+1.24%)
Dec 09, 2002 6.711 6.762 6.638 6.680 264,020 -0.06(-0.86%)
Dec 06, 2002 6.649 6.752 6.622 6.738 329,300 +0.01(+0.09%)
Dec 05, 2002 6.649 6.746 6.649 6.731 323,014 +0.08(+1.24%)
Dec 04, 2002 6.702 6.719 6.597 6.649 190,520 -0.00(-0.03%)
Dec 03, 2002 6.556 6.678 6.556 6.651 460,344 +0.07(+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.