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

Newjersey Resources Corp (NY: NJR )

44.51 +0.40 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
Jun 05, 2002 6.347 6.389 6.224 6.266 495,725 -0.10(-1.61%)
May 31, 2002 6.514 6.535 6.368 6.368 180,089 -0.09(-1.42%)
May 28, 2002 6.451 6.504 6.305 6.460 272,050 -0.01(-0.13%)
May 27, 2002 6.535 6.577 6.431 6.468 264,865 +0.00(+0.00%)
May 24, 2002 6.535 6.577 6.431 6.468 259,118 -0.04(-0.67%)
May 23, 2002 6.481 6.516 6.372 6.512 382,211 +0.01(+0.16%)
May 22, 2002 6.464 6.502 6.408 6.502 156,141 +0.06(+0.91%)
May 21, 2002 6.305 6.443 6.305 6.443 298,872 +0.01(+0.19%)
May 20, 2002 6.451 6.504 6.399 6.431 113,992 -0.02(-0.32%)
May 17, 2002 6.462 6.472 6.399 6.451 189,189 +0.02(+0.26%)
May 16, 2002 6.627 6.669 6.368 6.435 362,573 -0.21(-3.20%)
May 15, 2002 6.577 6.692 6.562 6.648 266,302 +0.02(+0.31%)
May 14, 2002 6.483 6.635 6.483 6.627 170,989 +0.09(+1.41%)
May 13, 2002 6.483 6.564 6.445 6.535 117,345 +0.05(+0.77%)
May 10, 2002 6.618 6.618 6.456 6.485 200,205 -0.11(-1.71%)
May 09, 2002 6.710 6.710 6.550 6.598 160,931 -0.11(-1.68%)
May 08, 2002 6.692 6.719 6.637 6.710 251,933 +0.05(+0.75%)
May 07, 2002 6.681 6.717 6.644 6.660 107,766 -0.02(-0.31%)
May 06, 2002 6.733 6.760 6.650 6.681 120,219 -0.03(-0.37%)
May 03, 2002 6.723 6.796 6.664 6.706 308,930 -0.05(-0.77%)
May 02, 2002 6.692 6.804 6.692 6.758 191,584 +0.09(+1.31%)
May 01, 2002 6.679 6.773 6.606 6.671 304,140 -0.01(-0.16%)
Apr 30, 2002 6.602 6.788 6.602 6.681 393,227 +0.06(+0.88%)
Apr 29, 2002 6.618 6.625 6.535 6.623 137,940 +0.04(+0.54%)
Apr 26, 2002 6.629 6.671 6.535 6.587 160,931 -0.07(-1.10%)
Apr 25, 2002 6.658 6.702 6.558 6.660 135,067 +0.01(+0.19%)
Apr 24, 2002 6.765 6.829 6.646 6.648 191,584 -0.09(-1.27%)
Apr 23, 2002 6.806 6.869 6.729 6.733 165,241 -0.05(-0.77%)
Apr 22, 2002 6.744 6.786 6.702 6.786 434,418 +0.04(+0.62%)
Apr 19, 2002 6.681 6.744 6.644 6.744 218,885 +0.07(+1.10%)
Apr 18, 2002 6.733 6.765 6.671 6.671 159,015 -0.05(-0.78%)
Apr 17, 2002 6.786 6.806 6.681 6.723 202,600 -0.10(-1.53%)
Apr 16, 2002 6.671 6.827 6.648 6.827 294,082 +0.21(+3.15%)
Apr 15, 2002 6.679 6.692 6.602 6.618 239,959 -0.06(-0.84%)
Apr 12, 2002 6.472 6.679 6.472 6.675 286,419 +0.11(+1.65%)
Apr 11, 2002 6.608 6.671 6.508 6.566 249,060 -0.02(-0.35%)
Apr 10, 2002 6.493 6.629 6.481 6.589 321,862 +0.08(+1.25%)
Apr 09, 2002 6.504 6.577 6.410 6.508 184,879 -0.02(-0.26%)
Apr 08, 2002 6.556 6.556 6.477 6.525 175,778 +0.02(+0.32%)
Apr 05, 2002 6.545 6.575 6.495 6.504 122,135 -0.04(-0.64%)
Apr 04, 2002 6.591 6.606 6.520 6.545 335,273 -0.03(-0.38%)
Apr 03, 2002 6.564 6.600 6.527 6.570 478,961 +0.02(+0.29%)
Apr 02, 2002 6.462 6.573 6.458 6.552 328,567 +0.13(+1.98%)
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.