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

Newjersey Resources Corp (NY: NJR )

43.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2003 6.675 6.821 6.637 6.696 1,390,904 +0.02(+0.31%)
Feb 27, 2003 6.650 6.692 6.587 6.675 485,667 +0.08(+1.17%)
Feb 26, 2003 6.742 6.754 6.587 6.598 497,162 -0.14(-2.11%)
Feb 25, 2003 6.721 6.806 6.706 6.740 730,416 +0.01(+0.09%)
Feb 24, 2003 6.729 6.750 6.660 6.733 528,294 +0.03(+0.44%)
Feb 21, 2003 6.681 6.796 6.681 6.704 637,497 +0.06(+0.94%)
Feb 20, 2003 6.660 6.675 6.587 6.641 283,545 +0.03(+0.51%)
Feb 19, 2003 6.560 6.687 6.537 6.608 384,127 +0.03(+0.41%)
Feb 18, 2003 6.660 6.660 6.508 6.581 358,742 -0.06(-0.97%)
Feb 14, 2003 6.462 6.646 6.462 6.646 511,530 +0.13(+2.02%)
Feb 13, 2003 6.378 6.593 6.351 6.514 474,650 +0.11(+1.79%)
Feb 12, 2003 6.483 6.577 6.399 6.399 254,328 -0.10(-1.61%)
Feb 11, 2003 6.514 6.525 6.474 6.504 444,955 -0.07(-1.11%)
Feb 10, 2003 6.554 6.618 6.516 6.577 337,188 +0.01(+0.16%)
Feb 07, 2003 6.608 6.608 6.558 6.566 545,058 -0.06(-0.98%)
Feb 06, 2003 6.560 6.662 6.560 6.631 473,214 +0.04(+0.57%)
Feb 05, 2003 6.702 6.702 6.562 6.593 223,196 -0.07(-1.00%)
Feb 04, 2003 6.608 6.729 6.598 6.660 545,537 +0.06(+0.98%)
Feb 03, 2003 6.681 6.687 6.566 6.596 393,227 -0.05(-0.69%)
Jan 31, 2003 6.598 6.721 6.560 6.641 474,650 +0.05(+0.76%)
Jan 30, 2003 6.629 6.729 6.591 6.591 699,283 -0.03(-0.47%)
Jan 29, 2003 6.629 6.648 6.527 6.623 553,200 -0.03(-0.41%)
Jan 28, 2003 6.326 6.748 6.326 6.650 743,348 +0.38(+5.99%)
Jan 27, 2003 6.320 6.355 6.266 6.274 525,899 -0.09(-1.38%)
Jan 24, 2003 6.460 6.460 6.318 6.362 358,263 -0.05(-0.78%)
Jan 23, 2003 6.389 6.447 6.383 6.412 347,247 +0.06(+0.89%)
Jan 22, 2003 6.343 6.412 6.318 6.355 466,029 +0.03(+0.46%)
Jan 21, 2003 6.389 6.426 6.324 6.326 388,916 -0.10(-1.62%)
Jan 17, 2003 6.472 6.479 6.368 6.431 329,525 -0.02(-0.29%)
Jan 16, 2003 6.579 6.598 6.431 6.449 548,411 -0.13(-1.91%)
Jan 15, 2003 6.618 6.618 6.535 6.575 303,182 -0.05(-0.82%)
Jan 14, 2003 6.692 6.702 6.587 6.629 238,522 -0.01(-0.19%)
Jan 13, 2003 6.669 6.715 6.598 6.641 144,646 -0.03(-0.41%)
Jan 10, 2003 6.712 6.733 6.639 6.669 127,882 -0.01(-0.19%)
Jan 09, 2003 6.808 6.840 6.654 6.681 375,505 -0.14(-2.02%)
Jan 08, 2003 6.848 6.879 6.723 6.819 290,250 +0.01(+0.18%)
Jan 07, 2003 6.963 6.963 6.746 6.806 212,179 -0.14(-1.95%)
Jan 06, 2003 6.821 7.015 6.821 6.942 399,932 +0.12(+1.78%)
Jan 03, 2003 6.806 6.840 6.740 6.821 451,660 +0.06(+0.90%)
Jan 02, 2003 6.629 6.760 6.629 6.760 429,628 +0.16(+2.50%)
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%)
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.