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 (%)
Dec 31, 2003 8.211 8.211 8.042 8.042 308,380 -0.12(-1.43%)
Dec 30, 2003 8.213 8.222 8.138 8.159 249,003 -0.00(-0.03%)
Dec 29, 2003 8.186 8.257 8.132 8.161 252,834 +0.00(+0.03%)
Dec 26, 2003 8.099 8.172 8.099 8.159 47,885 +0.08(+1.01%)
Dec 24, 2003 8.182 8.182 8.078 8.078 149,401 -0.13(-1.53%)
Dec 23, 2003 8.069 8.203 8.069 8.203 252,834 +0.08(+1.03%)
Dec 22, 2003 7.963 8.119 7.963 8.119 149,880 +0.15(+1.83%)
Dec 19, 2003 8.080 8.080 7.959 7.973 366,322 -0.11(-1.32%)
Dec 18, 2003 7.925 8.080 7.925 8.080 217,877 +0.15(+1.87%)
Dec 17, 2003 7.946 7.950 7.883 7.931 201,596 +0.03(+0.32%)
Dec 16, 2003 7.963 7.975 7.867 7.906 272,945 -0.03(-0.42%)
Dec 15, 2003 8.063 8.090 7.940 7.940 364,885 -0.12(-1.50%)
Dec 12, 2003 7.925 8.061 7.915 8.061 292,578 +0.15(+1.87%)
Dec 11, 2003 7.852 7.959 7.842 7.913 554,989 +0.04(+0.56%)
Dec 10, 2003 7.946 7.946 7.869 7.869 269,115 -0.07(-0.84%)
Dec 09, 2003 8.030 8.040 7.915 7.936 208,779 -0.10(-1.30%)
Dec 08, 2003 7.940 8.040 7.913 8.040 340,464 +0.10(+1.26%)
Dec 05, 2003 7.988 8.009 7.915 7.940 276,776 -0.05(-0.60%)
Dec 04, 2003 7.913 7.988 7.894 7.988 278,692 +0.10(+1.22%)
Dec 03, 2003 8.134 8.155 7.892 7.892 598,086 -0.20(-2.48%)
Dec 02, 2003 8.134 8.165 8.048 8.092 271,030 -0.01(-0.13%)
Dec 01, 2003 8.040 8.115 8.040 8.103 192,498 +0.08(+1.04%)
Nov 28, 2003 8.082 8.103 8.019 8.019 112,530 -0.06(-0.78%)
Nov 26, 2003 8.149 8.186 8.021 8.082 245,651 -0.03(-0.31%)
Nov 25, 2003 8.080 8.193 8.063 8.107 302,155 +0.06(+0.70%)
Nov 24, 2003 7.840 8.071 7.840 8.050 520,991 +0.25(+3.24%)
Nov 21, 2003 7.685 7.821 7.685 7.798 413,249 +0.16(+2.16%)
Nov 20, 2003 7.769 7.825 7.624 7.633 500,400 -0.14(-1.75%)
Nov 19, 2003 7.769 7.842 7.748 7.769 224,102 +0.02(+0.27%)
Nov 18, 2003 7.915 7.965 7.748 7.748 189,146 -0.15(-1.90%)
Nov 17, 2003 7.904 7.894 7.685 7.898 256,186 -0.01(-0.08%)
Nov 14, 2003 7.963 7.973 7.915 7.904 303,113 -0.06(-0.73%)
Nov 13, 2003 7.936 7.988 7.921 7.963 162,809 +0.01(+0.11%)
Nov 12, 2003 7.946 7.973 7.934 7.954 431,924 +0.03(+0.37%)
Nov 11, 2003 7.988 7.988 7.890 7.925 134,078 -0.05(-0.58%)
Nov 10, 2003 8.013 8.017 7.946 7.971 188,667 -0.04(-0.44%)
Nov 07, 2003 8.071 8.071 7.996 8.007 293,536 -0.03(-0.42%)
Nov 06, 2003 8.061 8.061 8.011 8.040 122,107 -0.04(-0.52%)
Nov 05, 2003 8.040 8.063 7.975 8.082 216,920 +0.06(+0.78%)
Nov 04, 2003 8.040 8.040 7.975 8.019 238,468 -0.02(-0.23%)
Nov 03, 2003 7.942 8.040 7.942 8.038 400,320 +0.13(+1.69%)
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%)
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.