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 -0.46 (-1.08%)
Official Closing Price Updated: 6:30 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 (%)
May 30, 2003 7.319 7.338 7.261 7.313 299,872 +0.04(+0.54%)
May 29, 2003 7.284 7.307 7.203 7.274 431,912 -0.01(-0.09%)
May 28, 2003 7.298 7.303 7.220 7.280 314,865 +0.01(+0.09%)
May 27, 2003 7.185 7.278 7.174 7.274 534,933 +0.10(+1.35%)
May 23, 2003 7.040 7.216 7.030 7.176 581,849 +0.16(+2.27%)
May 22, 2003 6.891 7.071 6.823 7.017 710,503 +0.13(+1.83%)
May 21, 2003 6.885 6.893 6.835 6.891 255,375 +0.03(+0.39%)
May 20, 2003 6.844 6.887 6.823 6.864 314,382 +0.04(+0.61%)
May 19, 2003 6.792 6.875 6.761 6.823 459,481 +0.08(+1.23%)
May 16, 2003 6.823 6.901 6.740 6.740 701,797 -0.09(-1.36%)
May 15, 2003 6.844 6.864 6.802 6.833 991,029 -0.03(-0.45%)
May 14, 2003 6.988 6.988 6.823 6.864 459,481 -0.02(-0.27%)
May 13, 2003 6.885 6.906 6.866 6.883 364,199 -0.01(-0.12%)
May 12, 2003 6.887 6.916 6.879 6.891 270,852 -0.02(-0.24%)
May 09, 2003 6.906 6.932 6.864 6.908 470,122 +0.00(+0.03%)
May 08, 2003 6.906 6.955 6.885 6.906 296,970 -0.02(-0.30%)
May 07, 2003 7.009 7.013 6.926 6.926 488,501 -0.10(-1.44%)
May 06, 2003 7.021 7.050 6.992 7.028 325,990 -0.00(-0.03%)
May 05, 2003 7.061 7.061 7.009 7.030 246,669 -0.01(-0.15%)
May 02, 2003 6.997 7.104 6.997 7.040 259,244 +0.05(+0.65%)
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.