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

Newjersey Resources Corp (NY: NJR )

47.64 -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 7.461 7.559 7.433 7.498 426,172 +0.04(+0.50%)
Apr 29, 2003 7.542 7.616 7.459 7.461 424,801 -0.10(-1.36%)
Apr 28, 2003 7.290 7.614 7.203 7.564 701,608 +0.10(+1.29%)
Apr 25, 2003 7.498 7.542 7.465 7.468 121,502 -0.05(-0.67%)
Apr 24, 2003 7.531 7.603 7.459 7.518 207,376 -0.01(-0.17%)
Apr 23, 2003 7.529 7.542 7.448 7.531 205,549 +0.02(+0.29%)
Apr 22, 2003 7.443 7.518 7.400 7.509 190,018 +0.09(+1.18%)
Apr 21, 2003 7.389 7.422 7.345 7.422 128,354 +0.01(+0.15%)
Apr 17, 2003 7.400 7.433 7.360 7.411 123,786 +0.07(+0.89%)
Apr 16, 2003 7.395 7.402 7.299 7.345 174,031 -0.02(-0.24%)
Apr 15, 2003 7.310 7.378 7.292 7.362 216,511 +0.05(+0.69%)
Apr 14, 2003 7.301 7.367 7.060 7.312 242,091 +0.05(+0.63%)
Apr 11, 2003 7.389 7.433 7.255 7.266 183,167 -0.09(-1.22%)
Apr 10, 2003 7.286 7.369 7.268 7.356 223,820 +0.07(+0.99%)
Apr 09, 2003 7.411 7.437 7.264 7.284 285,485 -0.07(-0.98%)
Apr 08, 2003 7.301 7.389 7.290 7.356 211,487 +0.02(+0.30%)
Apr 07, 2003 7.378 7.616 7.279 7.334 215,598 -0.02(-0.30%)
Apr 04, 2003 7.273 7.382 7.249 7.356 157,587 +0.06(+0.84%)
Apr 03, 2003 7.284 7.336 7.246 7.295 121,502 +0.03(+0.39%)
Apr 02, 2003 7.279 7.303 7.170 7.266 198,240 -0.01(-0.12%)
Apr 01, 2003 7.192 7.275 7.071 7.275 238,437 +0.13(+1.78%)
Mar 31, 2003 7.159 7.268 7.078 7.148 148,909 -0.07(-0.91%)
Mar 28, 2003 7.163 7.227 7.073 7.214 215,598 -0.00(-0.06%)
Mar 27, 2003 7.071 7.218 7.043 7.218 209,660 +0.12(+1.63%)
Mar 26, 2003 7.214 7.214 7.071 7.102 285,941 -0.07(-0.92%)
Mar 25, 2003 7.192 7.288 7.115 7.168 243,918 -0.02(-0.33%)
Mar 24, 2003 7.268 7.290 7.148 7.192 310,150 -0.19(-2.52%)
Mar 21, 2003 7.124 7.378 7.115 7.378 420,234 +0.25(+3.56%)
Mar 20, 2003 7.073 7.150 7.038 7.124 115,564 +0.02(+0.34%)
Mar 19, 2003 7.049 7.113 7.041 7.100 166,266 +0.01(+0.12%)
Mar 18, 2003 7.124 7.141 7.006 7.091 309,237 -0.03(-0.46%)
Mar 17, 2003 7.017 7.137 7.017 7.124 278,176 +0.07(+0.93%)
Mar 14, 2003 7.058 7.093 6.979 7.058 224,733 +0.00(+0.00%)
Mar 13, 2003 7.028 7.058 6.951 7.058 168,550 +0.07(+1.07%)
Mar 12, 2003 7.082 7.082 6.940 6.984 319,743 -0.21(-2.92%)
Mar 11, 2003 7.170 7.253 7.117 7.194 226,104 -0.00(-0.03%)
Mar 10, 2003 7.192 7.279 7.122 7.196 412,925 +0.00(+0.00%)
Mar 07, 2003 7.028 7.196 7.006 7.196 257,621 +0.11(+1.61%)
Mar 06, 2003 7.170 7.181 7.049 7.082 307,867 -0.13(-1.82%)
Mar 05, 2003 7.014 7.218 7.014 7.214 491,034 +0.23(+3.36%)
Mar 04, 2003 7.093 7.137 6.962 6.979 766,013 -0.08(-1.18%)
Mar 03, 2003 7.021 7.078 7.021 7.063 618,474 +0.04(+0.59%)
Feb 28, 2003 6.999 7.152 6.960 7.021 1,326,477 +0.02(+0.31%)
Feb 27, 2003 6.973 7.017 6.907 6.999 463,170 +0.08(+1.17%)
Feb 26, 2003 7.069 7.082 6.907 6.918 474,133 -0.15(-2.11%)
Feb 25, 2003 7.047 7.137 7.032 7.067 696,583 +0.01(+0.09%)
Feb 24, 2003 7.056 7.078 6.984 7.060 503,824 +0.03(+0.44%)
Feb 21, 2003 7.006 7.126 7.006 7.030 607,969 +0.07(+0.94%)
Feb 20, 2003 6.984 6.999 6.907 6.964 270,411 +0.04(+0.51%)
Feb 19, 2003 6.879 7.012 6.855 6.929 366,334 +0.03(+0.41%)
Feb 18, 2003 6.984 6.984 6.824 6.901 342,125 -0.07(-0.97%)
Feb 14, 2003 6.776 6.968 6.776 6.968 487,836 +0.14(+2.02%)
Feb 13, 2003 6.688 6.914 6.660 6.830 452,665 +0.12(+1.79%)
Feb 12, 2003 6.798 6.896 6.710 6.710 242,548 -0.11(-1.61%)
Feb 11, 2003 6.830 6.841 6.789 6.820 424,345 -0.08(-1.11%)
Feb 10, 2003 6.872 6.940 6.833 6.896 321,570 +0.01(+0.16%)
Feb 07, 2003 6.929 6.929 6.876 6.885 519,811 -0.07(-0.98%)
Feb 06, 2003 6.879 6.986 6.879 6.953 451,294 +0.04(+0.57%)
Feb 05, 2003 7.028 7.028 6.881 6.914 212,857 -0.07(-1.00%)
Feb 04, 2003 6.929 7.056 6.918 6.984 520,267 +0.07(+0.98%)
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.