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 (%)
Nov 29, 2002
6.675
6.675
6.497
6.566
99,624
-0.08(-1.22%)
Nov 27, 2002
6.573
6.660
6.539
6.648
161,889
+0.08(+1.27%)
Nov 26, 2002
6.673
6.675
6.531
6.564
288,334
-0.09(-1.32%)
Nov 25, 2002
6.577
6.687
6.558
6.652
146,562
+0.07(+1.01%)
Nov 22, 2002
6.441
6.637
6.431
6.585
146,562
+0.12(+1.91%)
Nov 21, 2002
6.472
6.556
6.357
6.462
250,975
+0.04(+0.65%)
Nov 20, 2002
6.368
6.464
6.316
6.420
184,400
+0.04(+0.65%)
Nov 19, 2002
6.389
6.485
6.357
6.378
315,156
-0.05(-0.78%)
Nov 18, 2002
6.483
6.570
6.424
6.428
230,859
-0.09(-1.38%)
Nov 15, 2002
6.483
6.566
6.472
6.518
155,662
+0.00(+0.06%)
Nov 14, 2002
6.493
6.520
6.428
6.514
418,133
+0.15(+2.30%)
Nov 13, 2002
6.264
6.389
6.234
6.368
176,257
+0.07(+1.09%)
Nov 12, 2002
6.305
6.456
6.282
6.299
201,163
-0.06(-0.92%)
Nov 11, 2002
6.462
6.462
6.326
6.357
204,995
-0.11(-1.77%)
Nov 08, 2002
6.368
6.472
6.349
6.472
214,574
+0.10(+1.64%)
Nov 07, 2002
6.577
6.577
6.284
6.368
500,514
-0.22(-3.36%)
Nov 06, 2002
6.548
6.598
6.548
6.589
296,477
+0.05(+0.70%)
Nov 05, 2002
6.614
6.614
6.504
6.543
335,273
-0.05(-0.82%)
Nov 04, 2002
6.639
6.656
6.493
6.598
505,304
-0.05(-0.75%)
Nov 01, 2002
6.566
6.648
6.516
6.648
302,703
+0.05(+0.82%)
Oct 31, 2002
6.629
6.650
6.548
6.593
193,979
-0.06(-0.85%)
Oct 30, 2002
6.625
6.658
6.585
6.650
425,317
+0.07(+1.11%)
Oct 29, 2002
6.577
6.587
6.466
6.577
31,515,672
-0.03(-0.38%)
Oct 28, 2002
6.566
6.652
6.556
6.602
383,169
+0.03(+0.38%)
Oct 25, 2002
6.564
6.602
6.495
6.577
224,154
-0.01(-0.13%)
Oct 24, 2002
6.660
6.679
6.556
6.585
354,431
-0.04(-0.60%)
Oct 23, 2002
6.535
6.627
6.525
6.625
206,432
+0.04(+0.57%)
Oct 22, 2002
6.744
6.744
6.552
6.587
209,306
-0.17(-2.47%)
Oct 21, 2002
6.577
6.781
6.568
6.754
235,649
+0.18(+2.70%)
Oct 18, 2002
6.598
6.629
6.525
6.577
242,833
+0.00(+0.00%)
Oct 17, 2002
6.451
6.577
6.451
6.577
146,083
+0.13(+1.94%)
Oct 16, 2002
6.556
6.560
6.408
6.451
256,723
-0.12(-1.87%)
Oct 15, 2002
6.487
6.629
6.487
6.575
321,383
+0.11(+1.68%)
Oct 14, 2002
6.499
6.499
6.410
6.466
185,358
-0.03(-0.48%)
Oct 11, 2002
6.525
6.552
6.464
6.497
284,503
-0.05(-0.73%)
Oct 10, 2002
6.268
6.566
6.163
6.545
302,703
+0.23(+3.57%)
Oct 09, 2002
6.447
6.539
6.293
6.320
509,136
-0.30(-4.51%)
Oct 08, 2002
6.685
6.717
6.487
6.618
317,072
-0.09(-1.34%)
Oct 07, 2002
6.644
6.813
6.644
6.708
258,639
+0.02(+0.34%)
Oct 04, 2002
6.775
6.775
6.591
6.685
301,266
-0.11(-1.63%)
Oct 03, 2002
6.733
6.909
6.723
6.796
297,435
+0.02(+0.31%)
Oct 02, 2002
6.932
6.932
6.765
6.775
269,176
-0.13(-1.82%)
Oct 01, 2002
6.869
6.900
6.765
6.900
296,477
+0.03(+0.46%)
Sep 30, 2002
6.838
6.905
6.788
6.869
288,334
+0.05(+0.77%)
Sep 27, 2002
6.838
6.936
6.752
6.817
349,641
-0.04(-0.61%)
Sep 26, 2002
6.723
6.859
6.660
6.859
443,518
+0.18(+2.66%)
Sep 25, 2002
6.525
6.783
6.483
6.681
304,140
+0.18(+2.76%)
Sep 24, 2002
6.514
6.575
6.433
6.502
232,775
+0.02(+0.26%)
Sep 23, 2002
6.514
6.604
6.445
6.485
199,248
-0.08(-1.24%)
Sep 20, 2002
6.673
6.717
6.533
6.566
284,024
-0.10(-1.56%)
Sep 19, 2002
6.712
6.775
6.662
6.671
341,978
-0.06(-0.87%)
Sep 18, 2002
6.529
6.769
6.525
6.729
206,911
+0.16(+2.42%)
Sep 17, 2002
6.786
6.804
6.554
6.570
236,607
-0.22(-3.29%)
Sep 16, 2002
6.781
6.856
6.671
6.794
160,931
+0.01(+0.12%)
Sep 13, 2002
6.598
6.821
6.575
6.786
365,926
+0.21(+3.17%)
Sep 12, 2002
6.754
6.754
6.568
6.577
184,879
-0.26(-3.82%)
Sep 11, 2002
6.744
6.950
6.719
6.838
374,547
+0.13(+1.87%)
Sep 10, 2002
6.796
6.798
6.627
6.712
427,712
-0.03(-0.46%)
Sep 09, 2002
6.650
6.744
6.556
6.744
296,477
+0.11(+1.67%)
Sep 06, 2002
6.575
6.639
6.562
6.633
244,270
+0.06(+0.99%)
Sep 05, 2002
6.633
6.633
6.556
6.568
174,820
-0.07(-1.07%)
Sep 04, 2002
6.408
6.639
6.399
6.639
416,217
+0.23(+3.65%)
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
.