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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 7.537 7.599 7.499 7.539 157,063 -0.02(-0.25%)
Aug 28, 2003 7.508 7.568 7.508 7.558 309,338 +0.05(+0.67%)
Aug 27, 2003 7.539 7.576 7.491 7.508 236,074 -0.02(-0.25%)
Aug 26, 2003 7.514 7.549 7.441 7.526 319,394 +0.05(+0.67%)
Aug 25, 2003 7.487 7.518 7.466 7.476 271,988 +0.00(+0.06%)
Aug 22, 2003 7.497 7.522 7.457 7.472 510,456 -0.05(-0.61%)
Aug 21, 2003 7.539 7.543 7.485 7.518 457,304 -0.00(-0.03%)
Aug 20, 2003 7.518 7.543 7.487 7.520 390,264 -0.02(-0.25%)
Aug 19, 2003 7.447 7.539 7.395 7.539 426,178 +0.13(+1.80%)
Aug 18, 2003 7.288 7.414 7.288 7.405 244,214 +0.12(+1.60%)
Aug 15, 2003 7.343 7.455 7.288 7.288 150,359 -0.03(-0.46%)
Aug 14, 2003 7.246 7.322 7.230 7.322 298,325 +0.06(+0.89%)
Aug 13, 2003 7.282 7.282 7.228 7.257 393,616 -0.03(-0.34%)
Aug 12, 2003 7.246 7.290 7.215 7.282 302,155 +0.04(+0.49%)
Aug 11, 2003 7.224 7.274 7.205 7.246 354,829 +0.02(+0.32%)
Aug 08, 2003 7.184 7.340 7.163 7.224 276,776 +0.07(+0.93%)
Aug 07, 2003 7.090 7.246 7.090 7.157 599,523 +0.07(+0.94%)
Aug 06, 2003 7.111 7.155 7.079 7.090 468,796 -0.02(-0.29%)
Aug 05, 2003 7.111 7.178 7.038 7.111 513,808 +0.01(+0.18%)
Aug 04, 2003 7.163 7.194 7.077 7.098 432,882 -0.10(-1.42%)
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.