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

Newjersey Resources Corp (NY: NJR )

41.95 -0.18 (-0.42%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 14, 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 (%)
Nov 28, 2003 8.003 8.024 7.941 7.941 113,635 -0.06(-0.78%)
Nov 26, 2003 8.069 8.107 7.943 8.003 248,063 -0.02(-0.31%)
Nov 25, 2003 8.001 8.113 7.985 8.028 305,123 +0.06(+0.70%)
Nov 24, 2003 7.763 7.993 7.763 7.972 526,107 +0.25(+3.24%)
Nov 21, 2003 7.610 7.745 7.610 7.722 417,307 +0.16(+2.16%)
Nov 20, 2003 7.693 7.749 7.550 7.559 505,314 -0.13(-1.75%)
Nov 19, 2003 7.693 7.765 7.672 7.693 226,303 +0.02(+0.27%)
Nov 18, 2003 7.838 7.887 7.672 7.672 191,004 -0.15(-1.90%)
Nov 17, 2003 7.827 7.817 7.610 7.821 258,701 -0.01(-0.08%)
Nov 14, 2003 7.885 7.896 7.838 7.827 306,090 -0.06(-0.73%)
Nov 13, 2003 7.858 7.910 7.844 7.885 164,408 +0.01(+0.10%)
Nov 12, 2003 7.869 7.896 7.856 7.877 436,166 +0.03(+0.37%)
Nov 11, 2003 7.910 7.910 7.813 7.848 135,395 -0.05(-0.58%)
Nov 10, 2003 7.935 7.939 7.869 7.894 190,520 -0.04(-0.44%)
Nov 07, 2003 7.993 7.993 7.918 7.929 296,419 -0.03(-0.42%)
Nov 06, 2003 7.983 7.983 7.933 7.962 123,306 -0.04(-0.52%)
Nov 05, 2003 7.962 7.985 7.898 8.003 219,050 +0.06(+0.78%)
Nov 04, 2003 7.962 7.962 7.898 7.941 240,810 -0.02(-0.23%)
Nov 03, 2003 7.865 7.962 7.865 7.960 404,251 +0.13(+1.69%)
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%)
Oct 01, 2003 7.468 7.627 7.461 7.619 281,428 +0.17(+2.22%)
Sep 30, 2003 7.600 7.600 7.441 7.453 369,919 -0.12(-1.53%)
Sep 29, 2003 7.466 7.571 7.406 7.569 393,129 +0.11(+1.53%)
Sep 26, 2003 7.509 7.538 7.455 7.455 299,320 -0.05(-0.72%)
Sep 25, 2003 7.544 7.548 7.507 7.509 342,356 -0.01(-0.11%)
Sep 24, 2003 7.707 7.707 7.507 7.517 252,415 -0.16(-2.02%)
Sep 23, 2003 7.606 7.693 7.629 7.672 189,553 +0.07(+0.87%)
Sep 22, 2003 7.672 7.672 7.602 7.606 246,612 -0.10(-1.26%)
Sep 19, 2003 7.666 7.714 7.672 7.703 304,155 +0.04(+0.49%)
Sep 18, 2003 7.592 7.666 7.592 7.666 253,866 +0.07(+0.87%)
Sep 17, 2003 7.550 7.600 7.544 7.600 183,267 -0.00(-0.05%)
Sep 16, 2003 7.523 7.604 7.523 7.604 199,224 +0.10(+1.38%)
Sep 15, 2003 7.505 7.530 7.486 7.501 383,942 -0.00(-0.06%)
Sep 12, 2003 7.507 7.532 7.466 7.505 219,533 -0.02(-0.30%)
Sep 11, 2003 7.453 7.528 7.453 7.528 258,701 +0.03(+0.39%)
Sep 10, 2003 7.486 7.534 7.449 7.499 222,435 +0.00(+0.03%)
Sep 09, 2003 7.592 7.592 7.486 7.497 327,366 -0.11(-1.41%)
Sep 08, 2003 7.590 7.672 7.573 7.604 332,685 +0.02(+0.33%)
Sep 05, 2003 7.662 7.662 7.528 7.579 284,330 -0.06(-0.81%)
Sep 04, 2003 7.590 7.641 7.565 7.641 171,178 +0.04(+0.54%)
Sep 03, 2003 7.631 7.652 7.600 7.600 241,777 -0.01(-0.16%)
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.