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

Newjersey Resources Corp (NY: NJR )

44.23 +0.26 (+0.59%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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 (%)
May 31, 2002 6.516 6.536 6.369 6.369 180,048 -0.09(-1.42%)
May 28, 2002 6.453 6.505 6.307 6.461 271,988 -0.01(-0.13%)
May 27, 2002 6.536 6.578 6.432 6.470 264,805 +0.00(+0.00%)
May 24, 2002 6.536 6.578 6.432 6.470 259,059 -0.04(-0.67%)
May 23, 2002 6.482 6.518 6.374 6.513 382,124 +0.01(+0.16%)
May 22, 2002 6.465 6.503 6.409 6.503 156,105 +0.06(+0.91%)
May 21, 2002 6.307 6.445 6.307 6.445 298,803 +0.01(+0.19%)
May 20, 2002 6.453 6.505 6.401 6.432 113,966 -0.02(-0.32%)
May 17, 2002 6.463 6.474 6.401 6.453 189,146 +0.02(+0.26%)
May 16, 2002 6.628 6.670 6.369 6.436 362,491 -0.21(-3.20%)
May 15, 2002 6.578 6.693 6.564 6.649 266,241 +0.02(+0.32%)
May 14, 2002 6.484 6.637 6.484 6.628 170,950 +0.09(+1.41%)
May 13, 2002 6.484 6.566 6.447 6.536 117,318 +0.05(+0.77%)
May 10, 2002 6.620 6.620 6.457 6.486 200,160 -0.11(-1.71%)
May 09, 2002 6.712 6.712 6.551 6.599 160,894 -0.11(-1.68%)
May 08, 2002 6.693 6.720 6.639 6.712 251,876 +0.05(+0.75%)
May 07, 2002 6.683 6.718 6.645 6.662 107,741 -0.02(-0.31%)
May 06, 2002 6.735 6.762 6.651 6.683 120,191 -0.03(-0.37%)
May 03, 2002 6.724 6.798 6.666 6.708 308,859 -0.05(-0.77%)
May 02, 2002 6.693 6.806 6.693 6.760 191,540 +0.09(+1.31%)
May 01, 2002 6.681 6.775 6.607 6.672 304,071 -0.01(-0.16%)
Apr 30, 2002 6.603 6.789 6.603 6.683 393,137 +0.06(+0.88%)
Apr 29, 2002 6.620 6.626 6.536 6.624 137,909 +0.04(+0.54%)
Apr 26, 2002 6.630 6.672 6.536 6.589 160,894 -0.07(-1.10%)
Apr 25, 2002 6.660 6.704 6.559 6.662 135,036 +0.01(+0.19%)
Apr 24, 2002 6.766 6.831 6.647 6.649 191,540 -0.09(-1.27%)
Apr 23, 2002 6.808 6.871 6.731 6.735 165,204 -0.05(-0.77%)
Apr 22, 2002 6.745 6.787 6.704 6.787 434,319 +0.04(+0.62%)
Apr 19, 2002 6.683 6.745 6.645 6.745 218,835 +0.07(+1.10%)
Apr 18, 2002 6.735 6.766 6.672 6.672 158,979 -0.05(-0.78%)
Apr 17, 2002 6.787 6.808 6.683 6.724 202,554 -0.10(-1.53%)
Apr 16, 2002 6.672 6.829 6.649 6.829 294,015 +0.21(+3.15%)
Apr 15, 2002 6.681 6.693 6.603 6.620 239,905 -0.06(-0.84%)
Apr 12, 2002 6.474 6.681 6.474 6.676 286,353 +0.11(+1.65%)
Apr 11, 2002 6.610 6.672 6.509 6.568 249,003 -0.02(-0.35%)
Apr 10, 2002 6.495 6.630 6.482 6.591 321,788 +0.08(+1.25%)
Apr 09, 2002 6.505 6.578 6.411 6.509 184,837 -0.02(-0.26%)
Apr 08, 2002 6.557 6.557 6.478 6.526 175,738 +0.02(+0.32%)
Apr 05, 2002 6.547 6.576 6.497 6.505 122,107 -0.04(-0.64%)
Apr 04, 2002 6.593 6.607 6.522 6.547 335,196 -0.03(-0.38%)
Apr 03, 2002 6.566 6.601 6.528 6.572 478,852 +0.02(+0.29%)
Apr 02, 2002 6.463 6.574 6.459 6.553 328,492 +0.13(+1.98%)
Apr 01, 2002 6.338 6.442 6.326 6.426 668,477 +0.11(+1.75%)
Mar 29, 2002 6.440 6.451 6.315 6.315 316,521 +0.00(+0.00%)
Mar 28, 2002 6.440 6.451 6.315 6.315 316,521 -0.10(-1.50%)
Mar 27, 2002 6.432 6.470 6.390 6.411 285,396 +0.00(+0.00%)
Mar 26, 2002 6.349 6.428 6.328 6.411 362,491 +0.04(+0.69%)
Mar 25, 2002 6.338 6.382 6.311 6.367 323,225 +0.06(+0.89%)
Mar 22, 2002 6.442 6.484 6.311 6.311 333,281 -0.15(-2.36%)
Mar 21, 2002 6.336 6.472 6.278 6.463 318,436 +0.13(+2.01%)
Mar 20, 2002 6.516 6.516 6.336 6.336 551,159 -0.20(-3.01%)
Mar 19, 2002 6.474 6.532 6.453 6.532 149,401 +0.08(+1.30%)
Mar 18, 2002 6.516 6.516 6.422 6.449 179,569 -0.09(-1.34%)
Mar 15, 2002 6.390 6.564 6.369 6.536 279,649 +0.02(+0.32%)
Mar 14, 2002 6.461 6.516 6.413 6.516 120,670 +0.11(+1.66%)
Mar 13, 2002 6.453 6.474 6.351 6.409 72,306 -0.07(-1.13%)
Mar 12, 2002 6.683 6.683 6.436 6.482 172,386 -0.10(-1.46%)
Mar 11, 2002 6.457 6.578 6.455 6.578 91,939 +0.10(+1.61%)
Mar 08, 2002 6.526 6.526 6.403 6.474 143,655 -0.05(-0.80%)
Mar 07, 2002 6.564 6.626 6.351 6.526 273,424 -0.03(-0.48%)
Mar 06, 2002 6.505 6.557 6.432 6.557 305,028 +0.05(+0.80%)
Mar 05, 2002 6.493 6.555 6.430 6.505 200,639 +0.06(+1.01%)
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.