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

Newjersey Resources Corp (NY: NJR )

47.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2002 7.062 7.150 6.917 6.917 411,461 -0.10(-1.44%)
Dec 30, 2002 6.898 7.055 6.891 7.018 435,665 +0.14(+2.10%)
Dec 27, 2002 7.001 7.014 6.869 6.874 171,252 -0.13(-1.81%)
Dec 26, 2002 7.033 7.033 6.963 7.001 187,692 +0.01(+0.16%)
Dec 24, 2002 7.007 7.012 6.920 6.990 113,254 +0.02(+0.22%)
Dec 23, 2002 7.005 7.069 6.939 6.974 419,224 -0.02(-0.31%)
Dec 20, 2002 7.160 7.160 6.985 6.996 2,074,660 -0.11(-1.54%)
Dec 19, 2002 7.171 7.171 7.073 7.106 288,160 -0.04(-0.61%)
Dec 18, 2002 7.226 7.235 7.106 7.150 181,755 -0.12(-1.66%)
Dec 17, 2002 7.226 7.358 7.204 7.270 225,139 +0.01(+0.18%)
Dec 16, 2002 7.176 7.270 7.165 7.257 208,242 +0.08(+1.16%)
Dec 13, 2002 7.270 7.270 7.174 7.174 193,172 -0.14(-1.92%)
Dec 12, 2002 7.158 7.325 7.145 7.314 197,738 +0.09(+1.21%)
Dec 11, 2002 7.128 7.242 7.106 7.226 266,239 +0.07(+0.92%)
Dec 10, 2002 7.040 7.169 7.040 7.160 368,990 +0.09(+1.24%)
Dec 09, 2002 7.106 7.160 7.029 7.073 249,342 -0.06(-0.86%)
Dec 06, 2002 7.040 7.150 7.012 7.134 310,993 +0.01(+0.09%)
Dec 05, 2002 7.040 7.143 7.040 7.128 305,056 +0.09(+1.24%)
Dec 04, 2002 7.097 7.115 6.985 7.040 179,928 -0.00(-0.03%)
Dec 03, 2002 6.942 7.071 6.942 7.042 434,751 +0.08(+1.13%)
Dec 02, 2002 6.909 7.001 6.832 6.963 341,134 +0.08(+1.11%)
Nov 29, 2002 7.001 7.001 6.815 6.887 94,987 -0.09(-1.22%)
Nov 27, 2002 6.893 6.985 6.858 6.972 154,355 +0.09(+1.27%)
Nov 26, 2002 6.998 7.001 6.850 6.885 274,916 -0.09(-1.32%)
Nov 25, 2002 6.898 7.014 6.878 6.977 139,741 +0.07(+1.01%)
Nov 22, 2002 6.755 6.961 6.744 6.906 139,741 +0.13(+1.91%)
Nov 21, 2002 6.788 6.876 6.668 6.777 239,296 +0.04(+0.65%)
Nov 20, 2002 6.679 6.779 6.624 6.734 175,818 +0.04(+0.65%)
Nov 19, 2002 6.701 6.801 6.668 6.690 300,490 -0.05(-0.78%)
Nov 18, 2002 6.799 6.891 6.738 6.742 220,115 -0.09(-1.38%)
Nov 15, 2002 6.799 6.887 6.788 6.836 148,418 +0.00(+0.06%)
Nov 14, 2002 6.810 6.839 6.742 6.832 398,674 +0.15(+2.30%)
Nov 13, 2002 6.569 6.701 6.539 6.679 168,055 +0.07(+1.09%)
Nov 12, 2002 6.613 6.771 6.589 6.606 191,802 -0.06(-0.92%)
Nov 11, 2002 6.777 6.777 6.635 6.668 195,455 -0.12(-1.77%)
Nov 08, 2002 6.679 6.788 6.659 6.788 204,589 +0.11(+1.64%)
Nov 07, 2002 6.898 6.898 6.591 6.679 477,222 -0.23(-3.36%)
Nov 06, 2002 6.867 6.920 6.867 6.911 282,679 +0.05(+0.70%)
Nov 05, 2002 6.937 6.937 6.821 6.863 319,670 -0.06(-0.82%)
Nov 04, 2002 6.963 6.981 6.810 6.920 481,788 -0.05(-0.75%)
Nov 01, 2002 6.887 6.972 6.834 6.972 288,616 +0.06(+0.82%)
Oct 31, 2002 6.952 6.974 6.867 6.915 184,952 -0.06(-0.85%)
Oct 30, 2002 6.948 6.983 6.906 6.974 405,524 +0.08(+1.11%)
Oct 29, 2002 6.898 6.909 6.782 6.898 30,049,018 -0.03(-0.38%)
Oct 28, 2002 6.887 6.977 6.876 6.924 365,337 +0.03(+0.38%)
Oct 25, 2002 6.885 6.924 6.812 6.898 213,722 -0.01(-0.13%)
Oct 24, 2002 6.985 7.005 6.876 6.906 337,937 -0.04(-0.60%)
Oct 23, 2002 6.854 6.950 6.843 6.948 196,825 +0.04(+0.57%)
Oct 22, 2002 7.073 7.073 6.871 6.909 199,565 -0.18(-2.47%)
Oct 21, 2002 6.898 7.112 6.889 7.084 224,682 +0.19(+2.70%)
Oct 18, 2002 6.920 6.952 6.843 6.898 231,532 +0.00(+0.00%)
Oct 17, 2002 6.766 6.898 6.766 6.898 139,284 +0.13(+1.94%)
Oct 16, 2002 6.876 6.880 6.720 6.766 244,776 -0.13(-1.87%)
Oct 15, 2002 6.804 6.952 6.804 6.896 306,426 +0.11(+1.68%)
Oct 14, 2002 6.817 6.817 6.723 6.782 176,732 -0.03(-0.48%)
Oct 11, 2002 6.843 6.871 6.779 6.815 271,263 -0.05(-0.73%)
Oct 10, 2002 6.574 6.887 6.464 6.865 288,616 +0.24(+3.57%)
Oct 09, 2002 6.762 6.858 6.600 6.628 485,442 -0.31(-4.51%)
Oct 08, 2002 7.012 7.044 6.804 6.942 302,316 -0.09(-1.34%)
Oct 07, 2002 6.968 7.145 6.968 7.036 246,602 +0.02(+0.34%)
Oct 04, 2002 7.106 7.106 6.913 7.012 287,246 -0.12(-1.63%)
Oct 03, 2002 7.062 7.246 7.051 7.128 283,593 +0.02(+0.31%)
Oct 02, 2002 7.270 7.270 7.095 7.106 256,649 -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.