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 -0.05 (-0.10%)
Official Closing 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 (%)
Jul 31, 2002 6.706 6.809 6.612 6.612 300,558 -0.10(-1.50%)
Jul 30, 2002 6.458 6.714 6.379 6.712 370,445 +0.16(+2.51%)
Jul 29, 2002 6.255 6.550 6.239 6.548 330,249 +0.30(+4.76%)
Jul 26, 2002 6.108 6.279 6.099 6.250 274,065 +0.16(+2.62%)
Jul 25, 2002 5.966 6.130 5.966 6.091 274,522 +0.14(+2.43%)
Jul 24, 2002 5.521 5.946 5.331 5.946 443,072 +0.36(+6.43%)
Jul 23, 2002 5.797 5.802 5.567 5.587 810,320 -0.19(-3.37%)
Jul 22, 2002 5.812 5.834 5.692 5.782 327,508 -0.08(-1.31%)
Jul 19, 2002 5.961 5.974 5.747 5.858 405,160 -0.30(-4.80%)
Jul 17, 2002 6.163 6.248 6.075 6.154 486,009 -0.21(-3.24%)
Jul 12, 2002 6.410 6.456 6.351 6.360 292,336 -0.05(-0.75%)
Jul 11, 2002 6.432 6.456 6.355 6.408 301,929 -0.03(-0.41%)
Jul 10, 2002 6.513 6.531 6.393 6.434 291,879 -0.05(-0.81%)
Jul 09, 2002 6.474 6.487 6.474 6.487 261,275 +0.01(+0.20%)
Jul 08, 2002 6.587 6.587 6.474 6.474 200,067 -0.11(-1.73%)
Jul 05, 2002 6.487 6.587 6.487 6.587 71,713 +0.11(+1.66%)
Jul 04, 2002 6.445 6.517 6.358 6.480 417,493 +0.00(+0.00%)
Jul 03, 2002 6.445 6.517 6.358 6.480 417,493 +0.01(+0.20%)
Jul 02, 2002 6.568 6.668 6.425 6.467 160,785 -0.06(-0.87%)
Jul 01, 2002 6.535 6.618 6.441 6.524 220,622 -0.01(-0.17%)
Jun 28, 2002 6.568 6.699 6.535 6.535 496,058 -0.07(-1.06%)
Jun 27, 2002 6.447 6.612 6.404 6.605 163,069 +0.14(+2.10%)
Jun 26, 2002 6.349 6.515 6.250 6.469 245,745 +0.06(+0.92%)
Jun 25, 2002 6.491 6.605 6.410 6.410 194,129 -0.20(-3.05%)
Jun 21, 2002 6.513 6.673 6.491 6.612 406,530 +0.14(+2.20%)
Jun 20, 2002 6.458 6.609 6.404 6.469 262,189 +0.07(+1.03%)
Jun 19, 2002 6.568 6.601 6.371 6.404 203,722 -0.16(-2.47%)
Jun 18, 2002 6.524 6.614 6.524 6.566 101,861 +0.02(+0.30%)
Jun 17, 2002 6.349 6.550 6.349 6.546 181,340 +0.21(+3.35%)
Jun 14, 2002 6.360 6.406 6.228 6.334 366,334 -0.02(-0.31%)
Jun 12, 2002 6.447 6.456 6.261 6.353 484,182 -0.19(-2.85%)
Jun 11, 2002 6.570 6.594 6.526 6.539 173,118 -0.03(-0.47%)
Jun 10, 2002 6.568 6.590 6.544 6.570 238,437 +0.01(+0.17%)
Jun 07, 2002 6.469 6.566 6.469 6.559 154,390 +0.04(+0.54%)
Jun 06, 2002 6.559 6.574 6.487 6.524 653,646 -0.05(-0.70%)
Jun 05, 2002 6.655 6.699 6.526 6.570 472,763 -0.11(-1.61%)
May 31, 2002 6.830 6.852 6.677 6.677 171,747 -0.10(-1.42%)
May 28, 2002 6.765 6.820 6.612 6.774 259,448 -0.01(-0.13%)
May 27, 2002 6.852 6.896 6.743 6.782 252,597 +0.00(+0.00%)
May 24, 2002 6.852 6.896 6.743 6.782 247,115 -0.05(-0.67%)
May 23, 2002 6.795 6.833 6.682 6.828 364,507 +0.01(+0.16%)
May 22, 2002 6.778 6.817 6.719 6.817 148,909 +0.06(+0.91%)
May 21, 2002 6.612 6.756 6.612 6.756 285,028 +0.01(+0.19%)
May 20, 2002 6.765 6.820 6.710 6.743 108,712 -0.02(-0.32%)
May 17, 2002 6.776 6.787 6.710 6.765 180,426 +0.02(+0.26%)
May 16, 2002 6.949 6.992 6.677 6.747 345,779 -0.22(-3.20%)
May 15, 2002 6.896 7.017 6.881 6.971 253,967 +0.02(+0.32%)
May 14, 2002 6.798 6.957 6.798 6.949 163,069 +0.10(+1.41%)
May 13, 2002 6.798 6.883 6.758 6.852 111,910 +0.05(+0.77%)
May 10, 2002 6.940 6.940 6.769 6.800 190,932 -0.12(-1.71%)
May 09, 2002 7.036 7.036 6.868 6.918 153,476 -0.12(-1.68%)
May 08, 2002 7.017 7.045 6.960 7.036 240,264 +0.05(+0.75%)
May 07, 2002 7.006 7.043 6.966 6.984 102,774 -0.02(-0.31%)
May 06, 2002 7.060 7.089 6.973 7.006 114,650 -0.03(-0.37%)
May 03, 2002 7.049 7.126 6.988 7.032 294,620 -0.05(-0.77%)
May 02, 2002 7.017 7.135 7.017 7.087 182,710 +0.09(+1.31%)
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.