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

Newjersey Resources Corp (NY: NJR )

44.46 -0.05 (-0.11%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 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 (%)
Oct 31, 2003 7.758 7.852 7.758 7.904 624,423 +0.09(+1.15%)
Oct 30, 2003 7.779 7.779 7.752 7.815 234,637 +0.06(+0.73%)
Oct 29, 2003 7.691 7.792 7.691 7.758 320,831 +0.03(+0.41%)
Oct 28, 2003 7.673 7.727 7.585 7.727 350,998 +0.08(+0.98%)
Oct 27, 2003 7.560 7.675 7.541 7.652 284,438 +0.09(+1.22%)
Oct 24, 2003 7.560 7.602 7.549 7.560 216,441 +0.00(+0.00%)
Oct 23, 2003 7.562 7.622 7.468 7.560 260,495 -0.02(-0.30%)
Oct 22, 2003 7.660 7.675 7.581 7.583 215,004 -0.10(-1.28%)
Oct 21, 2003 7.695 7.712 7.643 7.681 148,444 -0.02(-0.22%)
Oct 20, 2003 7.673 7.716 7.627 7.698 176,217 +0.03(+0.44%)
Oct 17, 2003 7.737 7.737 7.591 7.664 210,216 -0.04(-0.52%)
Oct 16, 2003 7.748 7.775 7.664 7.704 237,989 -0.04(-0.57%)
Oct 15, 2003 7.796 7.796 7.673 7.748 349,562 -0.06(-0.80%)
Oct 14, 2003 7.821 7.863 7.821 7.810 360,097 -0.04(-0.53%)
Oct 13, 2003 7.825 7.896 7.810 7.852 142,698 +0.03(+0.35%)
Oct 10, 2003 7.854 7.867 7.750 7.825 159,457 -0.02(-0.24%)
Oct 09, 2003 7.883 7.936 7.796 7.844 249,003 -0.01(-0.13%)
Oct 08, 2003 7.925 7.925 7.888 7.854 442,938 -0.08(-1.03%)
Oct 07, 2003 7.925 7.936 7.825 7.936 247,566 +0.01(+0.13%)
Oct 06, 2003 7.812 7.925 7.812 7.925 219,793 +0.11(+1.39%)
Oct 03, 2003 7.727 7.817 7.727 7.817 402,714 +0.10(+1.24%)
Oct 02, 2003 7.675 7.766 7.662 7.721 217,398 +0.03(+0.35%)
Oct 01, 2003 7.541 7.702 7.535 7.693 278,692 +0.17(+2.22%)
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%)
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.