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 (%)
Dec 31, 2002
6.735
6.818
6.597
6.597
431,446
-0.10(-1.44%)
Dec 30, 2002
6.578
6.729
6.572
6.693
456,825
+0.14(+2.10%)
Dec 27, 2002
6.676
6.689
6.551
6.555
179,569
-0.12(-1.81%)
Dec 26, 2002
6.708
6.708
6.641
6.676
196,808
+0.01(+0.16%)
Dec 24, 2002
6.683
6.687
6.599
6.666
118,755
+0.01(+0.22%)
Dec 23, 2002
6.681
6.741
6.618
6.651
439,586
-0.02(-0.31%)
Dec 20, 2002
6.829
6.829
6.662
6.672
2,175,426
-0.10(-1.54%)
Dec 19, 2002
6.839
6.839
6.745
6.777
302,155
-0.04(-0.61%)
Dec 18, 2002
6.891
6.900
6.777
6.818
190,583
-0.11(-1.66%)
Dec 17, 2002
6.891
7.017
6.871
6.933
236,074
+0.01(+0.18%)
Dec 16, 2002
6.843
6.933
6.833
6.921
218,356
+0.08(+1.16%)
Dec 13, 2002
6.933
6.933
6.841
6.841
202,554
-0.13(-1.92%)
Dec 12, 2002
6.827
6.985
6.814
6.975
207,343
+0.08(+1.21%)
Dec 11, 2002
6.798
6.906
6.777
6.891
279,170
+0.06(+0.92%)
Dec 10, 2002
6.714
6.837
6.714
6.829
386,912
+0.08(+1.24%)
Dec 09, 2002
6.777
6.829
6.704
6.745
261,453
-0.06(-0.86%)
Dec 06, 2002
6.714
6.818
6.687
6.804
326,098
+0.01(+0.09%)
Dec 05, 2002
6.714
6.812
6.714
6.798
319,873
+0.08(+1.24%)
Dec 04, 2002
6.768
6.785
6.662
6.714
188,667
-0.00(-0.03%)
Dec 03, 2002
6.620
6.743
6.620
6.716
455,867
+0.08(+1.13%)
Dec 02, 2002
6.589
6.676
6.516
6.641
357,702
+0.07(+1.11%)
Nov 29, 2002
6.676
6.676
6.499
6.568
99,601
-0.08(-1.22%)
Nov 27, 2002
6.574
6.662
6.541
6.649
161,852
+0.08(+1.27%)
Nov 26, 2002
6.674
6.676
6.532
6.566
288,269
-0.09(-1.32%)
Nov 25, 2002
6.578
6.689
6.559
6.653
146,528
+0.07(+1.01%)
Nov 22, 2002
6.442
6.639
6.432
6.587
146,528
+0.12(+1.91%)
Nov 21, 2002
6.474
6.557
6.359
6.463
250,918
+0.04(+0.65%)
Nov 20, 2002
6.369
6.465
6.317
6.422
184,358
+0.04(+0.65%)
Nov 19, 2002
6.390
6.486
6.359
6.380
315,084
-0.05(-0.78%)
Nov 18, 2002
6.484
6.572
6.426
6.430
230,806
-0.09(-1.38%)
Nov 15, 2002
6.484
6.568
6.474
6.520
155,627
+0.00(+0.06%)
Nov 14, 2002
6.495
6.522
6.430
6.516
418,038
+0.15(+2.30%)
Nov 13, 2002
6.265
6.390
6.236
6.369
176,217
+0.07(+1.09%)
Nov 12, 2002
6.307
6.457
6.284
6.300
201,118
-0.06(-0.92%)
Nov 11, 2002
6.463
6.463
6.328
6.359
204,948
-0.11(-1.77%)
Nov 08, 2002
6.369
6.474
6.351
6.474
214,525
+0.10(+1.64%)
Nov 07, 2002
6.578
6.578
6.286
6.369
500,400
-0.22(-3.36%)
Nov 06, 2002
6.549
6.599
6.549
6.591
296,409
+0.05(+0.70%)
Nov 05, 2002
6.616
6.616
6.505
6.545
335,196
-0.05(-0.82%)
Nov 04, 2002
6.641
6.658
6.495
6.599
505,189
-0.05(-0.75%)
Nov 01, 2002
6.568
6.649
6.518
6.649
302,634
+0.05(+0.82%)
Oct 31, 2002
6.630
6.651
6.549
6.595
193,935
-0.06(-0.85%)
Oct 30, 2002
6.626
6.660
6.587
6.651
425,220
+0.07(+1.11%)
Oct 29, 2002
6.578
6.589
6.468
6.578
31,508,488
-0.03(-0.38%)
Oct 28, 2002
6.568
6.653
6.557
6.603
383,081
+0.03(+0.38%)
Oct 25, 2002
6.566
6.603
6.497
6.578
224,102
-0.01(-0.13%)
Oct 24, 2002
6.662
6.681
6.557
6.587
354,350
-0.04(-0.60%)
Oct 23, 2002
6.536
6.628
6.526
6.626
206,385
+0.04(+0.57%)
Oct 22, 2002
6.745
6.745
6.553
6.589
209,258
-0.17(-2.47%)
Oct 21, 2002
6.578
6.783
6.570
6.756
235,595
+0.18(+2.70%)
Oct 18, 2002
6.599
6.630
6.526
6.578
242,778
+0.00(+0.00%)
Oct 17, 2002
6.453
6.578
6.453
6.578
146,049
+0.13(+1.94%)
Oct 16, 2002
6.557
6.562
6.409
6.453
256,664
-0.12(-1.87%)
Oct 15, 2002
6.488
6.630
6.488
6.576
321,309
+0.11(+1.68%)
Oct 14, 2002
6.501
6.501
6.411
6.468
185,315
-0.03(-0.48%)
Oct 11, 2002
6.526
6.553
6.465
6.499
284,438
-0.05(-0.73%)
Oct 10, 2002
6.269
6.568
6.165
6.547
302,634
+0.23(+3.57%)
Oct 09, 2002
6.449
6.541
6.294
6.321
509,020
-0.30(-4.51%)
Oct 08, 2002
6.687
6.718
6.488
6.620
317,000
-0.09(-1.34%)
Oct 07, 2002
6.645
6.814
6.645
6.710
258,580
+0.02(+0.34%)
Oct 04, 2002
6.777
6.777
6.593
6.687
301,198
-0.11(-1.63%)
Oct 03, 2002
6.735
6.910
6.724
6.798
297,367
+0.02(+0.31%)
Oct 02, 2002
6.933
6.933
6.766
6.777
269,115
-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
.