Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newjersey Resources Corp
(NY:
NJR
)
43.46
+1.11 (+2.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.