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

Newjersey Resources Corp (NY: NJR )

44.17 -0.31 (-0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
Sep 30, 2003 7.675 7.675 7.514 7.526 366,322 -0.12(-1.53%)
Sep 29, 2003 7.539 7.645 7.478 7.643 389,307 +0.11(+1.53%)
Sep 26, 2003 7.583 7.612 7.528 7.528 296,409 -0.05(-0.72%)
Sep 25, 2003 7.618 7.622 7.581 7.583 339,027 -0.01(-0.11%)
Sep 24, 2003 7.783 7.783 7.581 7.591 249,960 -0.16(-2.02%)
Sep 23, 2003 7.681 7.769 7.704 7.748 187,710 +0.07(+0.87%)
Sep 22, 2003 7.748 7.748 7.677 7.681 244,214 -0.10(-1.26%)
Sep 19, 2003 7.741 7.789 7.748 7.779 301,198 +0.04(+0.49%)
Sep 18, 2003 7.666 7.741 7.666 7.741 251,397 +0.07(+0.87%)
Sep 17, 2003 7.624 7.675 7.618 7.675 181,485 -0.00(-0.05%)
Sep 16, 2003 7.597 7.679 7.597 7.679 197,287 +0.10(+1.38%)
Sep 15, 2003 7.579 7.604 7.560 7.574 380,208 -0.00(-0.06%)
Sep 12, 2003 7.581 7.606 7.539 7.579 217,398 -0.02(-0.30%)
Sep 11, 2003 7.526 7.602 7.526 7.602 256,186 +0.03(+0.39%)
Sep 10, 2003 7.560 7.608 7.522 7.572 220,272 +0.00(+0.03%)
Sep 09, 2003 7.666 7.666 7.560 7.570 324,183 -0.11(-1.41%)
Sep 08, 2003 7.664 7.748 7.647 7.679 329,450 +0.03(+0.33%)
Sep 05, 2003 7.737 7.737 7.602 7.654 281,565 -0.06(-0.81%)
Sep 04, 2003 7.664 7.716 7.639 7.716 169,513 +0.04(+0.54%)
Sep 03, 2003 7.706 7.727 7.675 7.675 239,426 -0.01(-0.16%)
Sep 02, 2003 7.522 7.704 7.522 7.687 273,424 +0.15(+1.97%)
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%)
Aug 01, 2003 7.297 7.297 7.198 7.201 389,785 -0.08(-1.15%)
Jul 31, 2003 7.288 7.320 7.230 7.284 489,866 +0.02(+0.23%)
Jul 30, 2003 7.330 7.359 7.246 7.267 357,223 -0.04(-0.57%)
Jul 29, 2003 7.382 7.382 7.261 7.309 290,184 -0.05(-0.71%)
Jul 28, 2003 7.297 7.395 7.242 7.361 537,272 +0.08(+1.15%)
Jul 25, 2003 7.226 7.295 7.205 7.278 380,208 +0.02(+0.29%)
Jul 24, 2003 7.382 7.382 7.236 7.257 504,710 -0.10(-1.39%)
Jul 23, 2003 7.399 7.399 7.334 7.359 224,102 -0.02(-0.25%)
Jul 22, 2003 7.424 7.462 7.370 7.378 420,911 -0.04(-0.53%)
Jul 21, 2003 7.499 7.522 7.416 7.418 236,074 -0.10(-1.36%)
Jul 18, 2003 7.414 7.528 7.403 7.520 271,030 +0.09(+1.21%)
Jul 17, 2003 7.466 7.497 7.395 7.430 748,925 -0.04(-0.59%)
Jul 16, 2003 7.535 7.537 7.447 7.474 284,917 -0.04(-0.53%)
Jul 15, 2003 7.560 7.560 7.497 7.514 335,196 -0.02(-0.22%)
Jul 14, 2003 7.560 7.591 7.518 7.530 252,355 -0.01(-0.11%)
Jul 11, 2003 7.539 7.599 7.528 7.539 425,699 -0.01(-0.14%)
Jul 10, 2003 7.602 7.604 7.526 7.549 401,278 -0.07(-0.96%)
Jul 09, 2003 7.643 7.658 7.570 7.622 382,124 -0.03(-0.38%)
Jul 08, 2003 7.685 7.700 7.606 7.652 368,716 -0.01(-0.11%)
Jul 07, 2003 7.612 7.685 7.612 7.660 316,042 +0.06(+0.82%)
Jul 03, 2003 7.616 7.645 7.581 7.597 166,640 -0.02(-0.25%)
Jul 02, 2003 7.447 7.652 7.414 7.616 536,314 +0.17(+2.30%)
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.