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

Newjersey Resources Corp (NY: NJR )

43.40 -0.08 (-0.18%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 30, 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 (%)
Apr 30, 2002 6.603 6.789 6.603 6.683 393,137 +0.06(+0.88%)
Apr 29, 2002 6.620 6.626 6.536 6.624 137,909 +0.04(+0.54%)
Apr 26, 2002 6.630 6.672 6.536 6.589 160,894 -0.07(-1.10%)
Apr 25, 2002 6.660 6.704 6.559 6.662 135,036 +0.01(+0.19%)
Apr 24, 2002 6.766 6.831 6.647 6.649 191,540 -0.09(-1.27%)
Apr 23, 2002 6.808 6.871 6.731 6.735 165,204 -0.05(-0.77%)
Apr 22, 2002 6.745 6.787 6.704 6.787 434,319 +0.04(+0.62%)
Apr 19, 2002 6.683 6.745 6.645 6.745 218,835 +0.07(+1.10%)
Apr 18, 2002 6.735 6.766 6.672 6.672 158,979 -0.05(-0.78%)
Apr 17, 2002 6.787 6.808 6.683 6.724 202,554 -0.10(-1.53%)
Apr 16, 2002 6.672 6.829 6.649 6.829 294,015 +0.21(+3.15%)
Apr 15, 2002 6.681 6.693 6.603 6.620 239,905 -0.06(-0.84%)
Apr 12, 2002 6.474 6.681 6.474 6.676 286,353 +0.11(+1.65%)
Apr 11, 2002 6.610 6.672 6.509 6.568 249,003 -0.02(-0.35%)
Apr 10, 2002 6.495 6.630 6.482 6.591 321,788 +0.08(+1.25%)
Apr 09, 2002 6.505 6.578 6.411 6.509 184,837 -0.02(-0.26%)
Apr 08, 2002 6.557 6.557 6.478 6.526 175,738 +0.02(+0.32%)
Apr 05, 2002 6.547 6.576 6.497 6.505 122,107 -0.04(-0.64%)
Apr 04, 2002 6.593 6.607 6.522 6.547 335,196 -0.03(-0.38%)
Apr 03, 2002 6.566 6.601 6.528 6.572 478,852 +0.02(+0.29%)
Apr 02, 2002 6.463 6.574 6.459 6.553 328,492 +0.13(+1.98%)
Apr 01, 2002 6.338 6.442 6.326 6.426 668,477 +0.11(+1.75%)
Mar 29, 2002 6.440 6.451 6.315 6.315 316,521 +0.00(+0.00%)
Mar 28, 2002 6.440 6.451 6.315 6.315 316,521 -0.10(-1.50%)
Mar 27, 2002 6.432 6.470 6.390 6.411 285,396 +0.00(+0.00%)
Mar 26, 2002 6.349 6.428 6.328 6.411 362,491 +0.04(+0.69%)
Mar 25, 2002 6.338 6.382 6.311 6.367 323,225 +0.06(+0.89%)
Mar 22, 2002 6.442 6.484 6.311 6.311 333,281 -0.15(-2.36%)
Mar 21, 2002 6.336 6.472 6.278 6.463 318,436 +0.13(+2.01%)
Mar 20, 2002 6.516 6.516 6.336 6.336 551,159 -0.20(-3.01%)
Mar 19, 2002 6.474 6.532 6.453 6.532 149,401 +0.08(+1.30%)
Mar 18, 2002 6.516 6.516 6.422 6.449 179,569 -0.09(-1.34%)
Mar 15, 2002 6.390 6.564 6.369 6.536 279,649 +0.02(+0.32%)
Mar 14, 2002 6.461 6.516 6.413 6.516 120,670 +0.11(+1.66%)
Mar 13, 2002 6.453 6.474 6.351 6.409 72,306 -0.07(-1.13%)
Mar 12, 2002 6.683 6.683 6.436 6.482 172,386 -0.10(-1.46%)
Mar 11, 2002 6.457 6.578 6.455 6.578 91,939 +0.10(+1.61%)
Mar 08, 2002 6.526 6.526 6.403 6.474 143,655 -0.05(-0.80%)
Mar 07, 2002 6.564 6.626 6.351 6.526 273,424 -0.03(-0.48%)
Mar 06, 2002 6.505 6.557 6.432 6.557 305,028 +0.05(+0.80%)
Mar 05, 2002 6.493 6.555 6.430 6.505 200,639 +0.06(+1.01%)
Mar 04, 2002 9.694 6.599 6.401 6.440 188,667 +0.09(+1.47%)
Feb 28, 2002 6.404 6.414 6.319 6.347 148,683 -0.05(-0.78%)
Feb 27, 2002 6.418 6.467 6.390 6.397 178,133 -0.03(-0.43%)
Feb 26, 2002 6.424 6.445 6.420 6.425 2,801,286 +0.01(+0.09%)
Feb 25, 2002 6.401 6.432 6.357 6.420 335,436 +0.03(+0.55%)
Feb 22, 2002 6.300 6.404 6.266 6.385 270,072 +0.09(+1.46%)
Feb 21, 2002 6.418 6.420 6.293 6.293 137,191 -0.12(-1.80%)
Feb 20, 2002 6.349 6.433 6.303 6.408 291,621 +0.07(+1.14%)
Feb 19, 2002 6.460 6.460 6.336 6.336 170,232 -0.14(-2.13%)
Feb 18, 2002 6.397 6.507 6.349 6.474 141,500 +0.00(+0.00%)
Feb 15, 2002 6.397 6.507 6.349 6.474 141,500 +0.08(+1.20%)
Feb 14, 2002 6.355 6.415 6.344 6.397 239,905 +0.04(+0.70%)
Feb 13, 2002 6.293 6.353 6.279 6.353 143,655 +0.05(+0.84%)
Feb 12, 2002 6.307 6.307 6.266 6.300 135,754 +0.00(+0.04%)
Feb 11, 2002 6.307 6.333 6.251 6.297 145,092 +0.00(+0.07%)
Feb 08, 2002 6.113 6.293 6.105 6.293 209,737 +0.18(+2.96%)
Feb 07, 2002 6.154 6.181 6.112 6.112 170,232 -0.03(-0.45%)
Feb 06, 2002 6.222 6.229 6.140 6.140 183,879 -0.08(-1.32%)
Feb 05, 2002 6.209 6.241 6.186 6.222 124,980 +0.01(+0.20%)
Feb 04, 2002 6.237 6.265 6.195 6.209 149,401 -0.01(-0.22%)
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.