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

Newjersey Resources Corp (NY: NJR )

44.29 -0.19 (-0.43%)
Streaming Delayed Price Updated: 1:30 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 (%)
Aug 30, 2002 6.566 6.644 6.525 6.525 274,445 -0.10(-1.54%)
Aug 29, 2002 6.598 6.648 6.598 6.627 198,769 +0.04(+0.67%)
Aug 28, 2002 6.660 6.733 6.545 6.583 263,907 -0.06(-0.85%)
Aug 27, 2002 6.786 6.825 6.639 6.639 245,228 -0.17(-2.45%)
Aug 26, 2002 6.712 6.815 6.660 6.806 242,833 +0.10(+1.56%)
Aug 23, 2002 6.765 6.838 6.683 6.702 260,076 -0.14(-2.01%)
Aug 22, 2002 6.842 6.863 6.733 6.840 276,360 +0.02(+0.28%)
Aug 21, 2002 6.656 6.821 6.600 6.821 297,435 +0.16(+2.48%)
Aug 20, 2002 6.602 6.671 6.560 6.656 171,468 -0.02(-0.31%)
Aug 16, 2002 6.556 6.729 6.516 6.677 145,125 +0.09(+1.39%)
Aug 15, 2002 6.752 6.752 6.577 6.585 344,852 -0.15(-2.17%)
Aug 14, 2002 6.426 6.765 6.305 6.731 319,946 +0.31(+4.78%)
Aug 13, 2002 6.639 6.681 6.424 6.424 238,043 -0.24(-3.54%)
Aug 12, 2002 6.639 6.698 6.575 6.660 227,027 +0.21(+3.30%)
Aug 07, 2002 6.378 6.472 6.368 6.447 468,903 +0.09(+1.41%)
Aug 06, 2002 6.326 6.468 6.316 6.357 289,771 +0.08(+1.30%)
Aug 05, 2002 6.201 6.347 6.159 6.276 204,037 +0.04(+0.70%)
Aug 02, 2002 6.410 6.451 6.232 6.232 222,717 -0.15(-2.32%)
Aug 01, 2002 6.347 6.472 6.232 6.380 294,082 +0.08(+1.19%)
Jul 31, 2002 6.395 6.493 6.305 6.305 315,156 -0.10(-1.50%)
Jul 30, 2002 6.159 6.403 6.084 6.401 388,437 +0.16(+2.51%)
Jul 29, 2002 5.965 6.247 5.950 6.245 346,289 +0.28(+4.76%)
Jul 26, 2002 5.825 5.988 5.817 5.961 287,376 +0.15(+2.62%)
Jul 25, 2002 5.689 5.846 5.689 5.808 287,855 +0.14(+2.43%)
Jul 24, 2002 5.266 5.671 5.084 5.671 464,592 +0.34(+6.43%)
Jul 23, 2002 5.529 5.533 5.309 5.328 849,677 -0.19(-3.37%)
Jul 22, 2002 5.543 5.564 5.428 5.514 343,415 -0.07(-1.31%)
Jul 19, 2002 5.685 5.698 5.481 5.587 424,838 -0.28(-4.80%)
Jul 17, 2002 5.877 5.959 5.794 5.869 509,615 -0.20(-3.24%)
Jul 12, 2002 6.113 6.157 6.057 6.065 306,535 -0.05(-0.75%)
Jul 11, 2002 6.134 6.157 6.061 6.111 316,593 -0.03(-0.41%)
Jul 10, 2002 6.211 6.228 6.097 6.136 306,056 -0.05(-0.81%)
Jul 09, 2002 6.174 6.186 6.174 6.186 273,966 +0.01(+0.20%)
Jul 08, 2002 6.282 6.282 6.174 6.174 209,785 -0.11(-1.73%)
Jul 05, 2002 6.186 6.282 6.186 6.282 75,196 +0.10(+1.66%)
Jul 04, 2002 6.147 6.216 6.063 6.180 437,770 +0.00(+0.00%)
Jul 03, 2002 6.147 6.216 6.063 6.180 437,770 +0.01(+0.20%)
Jul 02, 2002 6.264 6.360 6.128 6.168 168,594 -0.05(-0.87%)
Jul 01, 2002 6.232 6.312 6.142 6.222 231,338 -0.01(-0.17%)
Jun 28, 2002 6.264 6.389 6.232 6.232 520,152 -0.07(-1.06%)
Jun 27, 2002 6.149 6.305 6.107 6.299 170,989 +0.13(+2.10%)
Jun 26, 2002 6.055 6.213 5.961 6.170 257,681 +0.06(+0.92%)
Jun 25, 2002 6.190 6.299 6.113 6.113 203,558 -0.19(-3.05%)
Jun 21, 2002 6.211 6.364 6.190 6.305 426,275 +0.14(+2.20%)
Jun 20, 2002 6.159 6.303 6.107 6.170 274,923 +0.06(+1.03%)
Jun 19, 2002 6.264 6.295 6.076 6.107 213,616 -0.15(-2.47%)
Jun 18, 2002 6.222 6.307 6.222 6.261 106,808 +0.02(+0.30%)
Jun 17, 2002 6.055 6.247 6.055 6.243 190,147 +0.20(+3.35%)
Jun 14, 2002 6.065 6.109 5.940 6.040 384,127 -0.02(-0.31%)
Jun 12, 2002 6.149 6.157 5.971 6.059 507,699 -0.18(-2.85%)
Jun 11, 2002 6.266 6.289 6.224 6.236 181,526 -0.03(-0.47%)
Jun 10, 2002 6.264 6.284 6.241 6.266 250,017 +0.01(+0.17%)
Jun 07, 2002 6.170 6.261 6.170 6.255 161,889 +0.03(+0.54%)
Jun 06, 2002 6.255 6.270 6.186 6.222 685,394 -0.04(-0.70%)
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.