Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

42.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 7.683 7.776 7.683 7.827 630,555 +0.09(+1.15%)
Oct 30, 2003 7.703 7.703 7.676 7.739 236,941 +0.06(+0.73%)
Oct 29, 2003 7.617 7.716 7.617 7.683 323,981 +0.03(+0.41%)
Oct 28, 2003 7.598 7.652 7.511 7.652 354,445 +0.07(+0.98%)
Oct 27, 2003 7.486 7.600 7.468 7.577 287,231 +0.09(+1.22%)
Oct 24, 2003 7.486 7.528 7.476 7.486 218,566 +0.00(+0.00%)
Oct 23, 2003 7.488 7.548 7.395 7.486 263,053 -0.02(-0.30%)
Oct 22, 2003 7.585 7.600 7.507 7.509 217,116 -0.10(-1.28%)
Oct 21, 2003 7.621 7.637 7.569 7.606 149,901 -0.02(-0.22%)
Oct 20, 2003 7.598 7.641 7.552 7.623 177,948 +0.03(+0.44%)
Oct 17, 2003 7.662 7.662 7.517 7.590 212,280 -0.04(-0.52%)
Oct 16, 2003 7.672 7.699 7.590 7.629 240,326 -0.04(-0.57%)
Oct 15, 2003 7.720 7.720 7.598 7.672 352,994 -0.06(-0.80%)
Oct 14, 2003 7.745 7.786 7.745 7.734 363,633 -0.04(-0.53%)
Oct 13, 2003 7.749 7.819 7.734 7.776 144,099 +0.03(+0.35%)
Oct 10, 2003 7.778 7.790 7.674 7.749 161,023 -0.02(-0.24%)
Oct 09, 2003 7.807 7.858 7.720 7.767 251,448 -0.01(-0.13%)
Oct 08, 2003 7.848 7.848 7.811 7.778 447,288 -0.08(-1.03%)
Oct 07, 2003 7.848 7.858 7.749 7.858 249,997 +0.01(+0.13%)
Oct 06, 2003 7.736 7.848 7.736 7.848 221,951 +0.11(+1.39%)
Oct 03, 2003 7.652 7.741 7.652 7.741 406,669 +0.10(+1.24%)
Oct 02, 2003 7.600 7.691 7.588 7.645 219,533 +0.03(+0.35%)
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.