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

Newjersey Resources Corp (NY: NJR )

44.19 -0.29 (-0.65%)
Streaming Delayed Price Updated: 2:25 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 (%)
Dec 31, 2002 6.733 6.817 6.596 6.596 431,544 -0.10(-1.44%)
Dec 30, 2002 6.577 6.727 6.570 6.692 456,929 +0.14(+2.10%)
Dec 27, 2002 6.675 6.687 6.550 6.554 179,610 -0.12(-1.81%)
Dec 26, 2002 6.706 6.706 6.639 6.675 196,853 +0.01(+0.16%)
Dec 24, 2002 6.681 6.685 6.598 6.664 118,782 +0.01(+0.22%)
Dec 23, 2002 6.679 6.740 6.616 6.650 439,686 -0.02(-0.31%)
Dec 20, 2002 6.827 6.827 6.660 6.671 2,175,922 -0.10(-1.54%)
Dec 19, 2002 6.838 6.838 6.744 6.775 302,224 -0.04(-0.61%)
Dec 18, 2002 6.890 6.898 6.775 6.817 190,626 -0.11(-1.66%)
Dec 17, 2002 6.890 7.015 6.869 6.932 236,128 +0.01(+0.18%)
Dec 16, 2002 6.842 6.932 6.831 6.919 218,406 +0.08(+1.16%)
Dec 13, 2002 6.932 6.932 6.840 6.840 202,600 -0.13(-1.92%)
Dec 12, 2002 6.825 6.984 6.813 6.973 207,390 +0.08(+1.21%)
Dec 11, 2002 6.796 6.905 6.775 6.890 279,234 +0.06(+0.92%)
Dec 10, 2002 6.712 6.836 6.712 6.827 387,000 +0.08(+1.24%)
Dec 09, 2002 6.775 6.827 6.702 6.744 261,513 -0.06(-0.86%)
Dec 06, 2002 6.712 6.817 6.685 6.802 326,172 +0.01(+0.09%)
Dec 05, 2002 6.712 6.811 6.712 6.796 319,946 +0.08(+1.24%)
Dec 04, 2002 6.767 6.783 6.660 6.712 188,710 -0.00(-0.03%)
Dec 03, 2002 6.618 6.742 6.618 6.715 455,971 +0.08(+1.13%)
Dec 02, 2002 6.587 6.675 6.514 6.639 357,784 +0.07(+1.11%)
Nov 29, 2002 6.675 6.675 6.497 6.566 99,624 -0.08(-1.22%)
Nov 27, 2002 6.573 6.660 6.539 6.648 161,889 +0.08(+1.27%)
Nov 26, 2002 6.673 6.675 6.531 6.564 288,334 -0.09(-1.32%)
Nov 25, 2002 6.577 6.687 6.558 6.652 146,562 +0.07(+1.01%)
Nov 22, 2002 6.441 6.637 6.431 6.585 146,562 +0.12(+1.91%)
Nov 21, 2002 6.472 6.556 6.357 6.462 250,975 +0.04(+0.65%)
Nov 20, 2002 6.368 6.464 6.316 6.420 184,400 +0.04(+0.65%)
Nov 19, 2002 6.389 6.485 6.357 6.378 315,156 -0.05(-0.78%)
Nov 18, 2002 6.483 6.570 6.424 6.428 230,859 -0.09(-1.38%)
Nov 15, 2002 6.483 6.566 6.472 6.518 155,662 +0.00(+0.06%)
Nov 14, 2002 6.493 6.520 6.428 6.514 418,133 +0.15(+2.30%)
Nov 13, 2002 6.264 6.389 6.234 6.368 176,257 +0.07(+1.09%)
Nov 12, 2002 6.305 6.456 6.282 6.299 201,163 -0.06(-0.92%)
Nov 11, 2002 6.462 6.462 6.326 6.357 204,995 -0.11(-1.77%)
Nov 08, 2002 6.368 6.472 6.349 6.472 214,574 +0.10(+1.64%)
Nov 07, 2002 6.577 6.577 6.284 6.368 500,514 -0.22(-3.36%)
Nov 06, 2002 6.548 6.598 6.548 6.589 296,477 +0.05(+0.70%)
Nov 05, 2002 6.614 6.614 6.504 6.543 335,273 -0.05(-0.82%)
Nov 04, 2002 6.639 6.656 6.493 6.598 505,304 -0.05(-0.75%)
Nov 01, 2002 6.566 6.648 6.516 6.648 302,703 +0.05(+0.82%)
Oct 31, 2002 6.629 6.650 6.548 6.593 193,979 -0.06(-0.85%)
Oct 30, 2002 6.625 6.658 6.585 6.650 425,317 +0.07(+1.11%)
Oct 29, 2002 6.577 6.587 6.466 6.577 31,515,672 -0.03(-0.38%)
Oct 28, 2002 6.566 6.652 6.556 6.602 383,169 +0.03(+0.38%)
Oct 25, 2002 6.564 6.602 6.495 6.577 224,154 -0.01(-0.13%)
Oct 24, 2002 6.660 6.679 6.556 6.585 354,431 -0.04(-0.60%)
Oct 23, 2002 6.535 6.627 6.525 6.625 206,432 +0.04(+0.57%)
Oct 22, 2002 6.744 6.744 6.552 6.587 209,306 -0.17(-2.47%)
Oct 21, 2002 6.577 6.781 6.568 6.754 235,649 +0.18(+2.70%)
Oct 18, 2002 6.598 6.629 6.525 6.577 242,833 +0.00(+0.00%)
Oct 17, 2002 6.451 6.577 6.451 6.577 146,083 +0.13(+1.94%)
Oct 16, 2002 6.556 6.560 6.408 6.451 256,723 -0.12(-1.87%)
Oct 15, 2002 6.487 6.629 6.487 6.575 321,383 +0.11(+1.68%)
Oct 14, 2002 6.499 6.499 6.410 6.466 185,358 -0.03(-0.48%)
Oct 11, 2002 6.525 6.552 6.464 6.497 284,503 -0.05(-0.73%)
Oct 10, 2002 6.268 6.566 6.163 6.545 302,703 +0.23(+3.57%)
Oct 09, 2002 6.447 6.539 6.293 6.320 509,136 -0.30(-4.51%)
Oct 08, 2002 6.685 6.717 6.487 6.618 317,072 -0.09(-1.34%)
Oct 07, 2002 6.644 6.813 6.644 6.708 258,639 +0.02(+0.34%)
Oct 04, 2002 6.775 6.775 6.591 6.685 301,266 -0.11(-1.63%)
Oct 03, 2002 6.733 6.909 6.723 6.796 297,435 +0.02(+0.31%)
Oct 02, 2002 6.932 6.932 6.765 6.775 269,176 -0.13(-1.82%)
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.