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

Newjersey Resources Corp (NY: NJR )

46.82 +0.44 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2002 6.885 6.907 6.801 6.848 186,758 -0.06(-0.85%)
Oct 30, 2002 6.881 6.916 6.840 6.907 409,485 +0.08(+1.11%)
Oct 29, 2002 6.831 6.842 6.716 6.831 30,342,478 -0.03(-0.38%)
Oct 28, 2002 6.820 6.909 6.809 6.857 368,905 +0.03(+0.38%)
Oct 25, 2002 6.818 6.857 6.746 6.831 215,809 -0.01(-0.13%)
Oct 24, 2002 6.918 6.937 6.809 6.840 341,237 -0.04(-0.60%)
Oct 23, 2002 6.788 6.883 6.777 6.881 198,747 +0.04(+0.57%)
Oct 22, 2002 7.005 7.005 6.805 6.842 201,514 -0.17(-2.47%)
Oct 21, 2002 6.831 7.044 6.822 7.015 226,876 +0.18(+2.70%)
Oct 18, 2002 6.853 6.885 6.777 6.831 233,793 +0.00(+0.00%)
Oct 17, 2002 6.701 6.831 6.701 6.831 140,645 +0.13(+1.94%)
Oct 16, 2002 6.809 6.814 6.655 6.701 247,166 -0.13(-1.87%)
Oct 15, 2002 6.738 6.885 6.738 6.829 309,419 +0.11(+1.68%)
Oct 14, 2002 6.751 6.751 6.658 6.716 178,458 -0.03(-0.48%)
Oct 11, 2002 6.777 6.805 6.714 6.749 273,912 -0.05(-0.73%)
Oct 10, 2002 6.510 6.820 6.402 6.798 291,435 +0.23(+3.57%)
Oct 09, 2002 6.697 6.792 6.536 6.564 490,183 -0.31(-4.51%)
Oct 08, 2002 6.944 6.976 6.738 6.874 305,269 -0.09(-1.34%)
Oct 07, 2002 6.900 7.076 6.900 6.968 249,011 +0.02(+0.34%)
Oct 04, 2002 7.037 7.037 6.846 6.944 290,051 -0.11(-1.63%)
Oct 03, 2002 6.994 7.176 6.983 7.059 286,362 +0.02(+0.31%)
Oct 02, 2002 7.200 7.200 7.026 7.037 259,156 -0.13(-1.82%)
Oct 01, 2002 7.135 7.167 7.026 7.167 285,440 +0.03(+0.46%)
Sep 30, 2002 7.102 7.171 7.050 7.135 277,601 +0.05(+0.77%)
Sep 27, 2002 7.102 7.204 7.013 7.080 336,626 -0.04(-0.61%)
Sep 26, 2002 6.983 7.124 6.918 7.124 427,008 +0.18(+2.66%)
Sep 25, 2002 6.777 7.046 6.733 6.939 292,818 +0.19(+2.76%)
Sep 24, 2002 6.766 6.829 6.681 6.753 224,110 +0.02(+0.26%)
Sep 23, 2002 6.766 6.859 6.694 6.736 191,830 -0.08(-1.24%)
Sep 20, 2002 6.931 6.976 6.785 6.820 273,451 -0.11(-1.56%)
Sep 19, 2002 6.972 7.037 6.920 6.929 329,248 -0.06(-0.87%)
Sep 18, 2002 6.781 7.031 6.777 6.989 199,208 +0.16(+2.41%)
Sep 17, 2002 7.048 7.067 6.807 6.825 227,799 -0.23(-3.29%)
Sep 16, 2002 7.044 7.122 6.929 7.057 154,940 +0.01(+0.12%)
Sep 13, 2002 6.853 7.085 6.829 7.048 352,304 +0.22(+3.17%)
Sep 12, 2002 7.015 7.015 6.822 6.831 177,996 -0.27(-3.82%)
Sep 11, 2002 7.005 7.219 6.978 7.102 360,605 +0.13(+1.87%)
Sep 10, 2002 7.059 7.061 6.883 6.972 411,790 -0.03(-0.46%)
Sep 09, 2002 6.907 7.005 6.809 7.005 285,440 +0.11(+1.67%)
Sep 06, 2002 6.829 6.896 6.816 6.890 235,177 +0.07(+0.99%)
Sep 05, 2002 6.890 6.890 6.809 6.822 168,313 -0.07(-1.07%)
Sep 04, 2002 6.655 6.896 6.647 6.896 400,723 +0.24(+3.65%)
Sep 03, 2002 6.794 6.857 6.653 6.653 309,880 -0.12(-1.82%)
Aug 30, 2002 6.820 6.900 6.777 6.777 264,228 -0.11(-1.54%)
Aug 29, 2002 6.853 6.905 6.853 6.883 191,369 +0.05(+0.67%)
Aug 28, 2002 6.918 6.994 6.798 6.838 254,083 -0.06(-0.85%)
Aug 27, 2002 7.048 7.089 6.896 6.896 236,099 -0.17(-2.45%)
Aug 26, 2002 6.972 7.078 6.918 7.070 233,793 +0.11(+1.56%)
Aug 23, 2002 7.026 7.102 6.942 6.961 250,394 -0.14(-2.01%)
Aug 22, 2002 7.106 7.128 6.994 7.104 266,073 +0.02(+0.28%)
Aug 21, 2002 6.913 7.085 6.855 7.085 286,362 +0.17(+2.48%)
Aug 20, 2002 6.857 6.929 6.814 6.913 165,085 -0.02(-0.31%)
Aug 16, 2002 6.809 6.989 6.768 6.935 139,722 +0.10(+1.40%)
Aug 15, 2002 7.013 7.013 6.831 6.840 332,014 -0.15(-2.17%)
Aug 14, 2002 6.675 7.026 6.549 6.991 308,036 +0.32(+4.78%)
Aug 13, 2002 6.896 6.939 6.673 6.673 229,182 -0.25(-3.54%)
Aug 12, 2002 6.896 6.957 6.829 6.918 218,576 +0.22(+3.30%)
Aug 07, 2002 6.625 6.723 6.614 6.697 451,448 +0.09(+1.41%)
Aug 06, 2002 6.571 6.718 6.560 6.603 278,984 +0.08(+1.30%)
Aug 05, 2002 6.441 6.592 6.397 6.519 196,442 +0.05(+0.70%)
Aug 02, 2002 6.658 6.701 6.473 6.473 214,426 -0.15(-2.32%)
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.