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

Newjersey Resources Corp (NY: NJR )

42.30 -0.29 (-0.68%)
Streaming Delayed Price Updated: 12:41 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 (%)
Feb 28, 2002 6.340 6.350 6.256 6.284 150,177 -0.05(-0.78%)
Feb 27, 2002 6.354 6.402 6.327 6.334 179,923 -0.03(-0.43%)
Feb 26, 2002 6.360 6.380 6.356 6.361 2,829,440 +0.01(+0.09%)
Feb 25, 2002 6.338 6.368 6.294 6.356 338,807 +0.03(+0.55%)
Feb 22, 2002 6.237 6.340 6.204 6.321 272,787 +0.09(+1.46%)
Feb 21, 2002 6.354 6.356 6.230 6.230 138,570 -0.11(-1.80%)
Feb 20, 2002 6.285 6.369 6.240 6.345 294,551 +0.07(+1.14%)
Feb 19, 2002 6.396 6.396 6.273 6.273 171,942 -0.14(-2.13%)
Feb 18, 2002 6.334 6.442 6.285 6.409 142,923 +0.00(+0.00%)
Feb 15, 2002 6.334 6.442 6.285 6.409 142,923 +0.08(+1.20%)
Feb 14, 2002 6.292 6.351 6.281 6.334 242,316 +0.04(+0.70%)
Feb 13, 2002 6.230 6.289 6.216 6.289 145,099 +0.05(+0.84%)
Feb 12, 2002 6.244 6.244 6.204 6.237 137,119 +0.00(+0.04%)
Feb 11, 2002 6.244 6.270 6.189 6.234 146,550 +0.00(+0.07%)
Feb 08, 2002 6.052 6.230 6.044 6.230 211,845 +0.18(+2.96%)
Feb 07, 2002 6.092 6.120 6.051 6.051 171,942 -0.03(-0.45%)
Feb 06, 2002 6.160 6.167 6.079 6.079 185,727 -0.08(-1.32%)
Feb 05, 2002 6.148 6.179 6.124 6.160 126,236 +0.01(+0.20%)
Feb 04, 2002 6.175 6.203 6.134 6.148 150,903 -0.01(-0.22%)
Feb 01, 2002 6.226 6.248 6.161 6.161 281,493 -0.09(-1.48%)
Jan 31, 2002 6.283 6.296 6.210 6.254 251,022 -0.03(-0.46%)
Jan 30, 2002 6.203 6.294 6.141 6.283 349,689 +0.08(+1.36%)
Jan 29, 2002 6.189 6.203 6.139 6.199 297,453 +0.02(+0.38%)
Jan 28, 2002 6.203 6.229 6.175 6.175 399,023 -0.04(-0.67%)
Jan 25, 2002 6.233 6.244 6.203 6.216 375,082 -0.03(-0.44%)
Jan 24, 2002 6.215 6.272 6.134 6.244 499,142 +0.03(+0.47%)
Jan 23, 2002 6.099 6.229 6.092 6.215 217,649 +0.11(+1.78%)
Jan 22, 2002 6.230 6.232 6.106 6.106 380,886 -0.12(-1.99%)
Jan 21, 2002 6.272 6.280 6.230 6.230 131,315 +0.00(+0.00%)
Jan 18, 2002 6.272 6.280 6.230 6.230 130,589 -0.05(-0.86%)
Jan 17, 2002 6.252 6.284 6.244 6.284 129,138 +0.02(+0.40%)
Jan 16, 2002 6.306 6.346 6.245 6.259 124,060 -0.04(-0.63%)
Jan 15, 2002 6.258 6.299 6.237 6.299 140,021 +0.01(+0.22%)
Jan 14, 2002 6.272 6.285 6.238 6.285 428,769 -0.03(-0.55%)
Jan 11, 2002 6.409 6.409 6.320 6.320 118,981 -0.06(-0.95%)
Jan 10, 2002 6.285 6.380 6.285 6.380 153,079 -0.07(-1.09%)
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.