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
)
43.19
-0.26 (-0.60%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 11, 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 (%)
Mar 29, 2002
6.439
6.449
6.314
6.314
316,593
+0.00(+0.00%)
Mar 28, 2002
6.439
6.449
6.314
6.314
316,593
-0.10(-1.50%)
Mar 27, 2002
6.431
6.468
6.389
6.410
285,461
+0.00(+0.00%)
Mar 26, 2002
6.347
6.426
6.326
6.410
362,573
+0.04(+0.69%)
Mar 25, 2002
6.337
6.380
6.309
6.366
323,299
+0.06(+0.89%)
Mar 22, 2002
6.441
6.483
6.309
6.309
333,357
-0.15(-2.36%)
Mar 21, 2002
6.335
6.470
6.276
6.462
318,509
+0.13(+2.01%)
Mar 20, 2002
6.514
6.514
6.335
6.335
551,284
-0.20(-3.01%)
Mar 19, 2002
6.472
6.531
6.451
6.531
149,436
+0.08(+1.30%)
Mar 18, 2002
6.514
6.514
6.420
6.447
179,610
-0.09(-1.34%)
Mar 15, 2002
6.389
6.562
6.368
6.535
279,713
+0.02(+0.32%)
Mar 14, 2002
6.460
6.514
6.412
6.514
120,698
+0.11(+1.66%)
Mar 13, 2002
6.451
6.472
6.349
6.408
72,323
-0.07(-1.13%)
Mar 12, 2002
6.681
6.681
6.435
6.481
172,426
-0.10(-1.46%)
Mar 11, 2002
6.456
6.577
6.454
6.577
91,960
+0.10(+1.61%)
Mar 08, 2002
6.525
6.525
6.401
6.472
143,688
-0.05(-0.80%)
Mar 07, 2002
6.562
6.625
6.349
6.525
273,487
-0.03(-0.48%)
Mar 06, 2002
6.504
6.556
6.431
6.556
305,098
+0.05(+0.80%)
Mar 05, 2002
6.491
6.554
6.428
6.504
200,684
+0.06(+1.01%)
Mar 04, 2002
9.692
6.598
6.399
6.439
188,710
+0.09(+1.47%)
Feb 28, 2002
6.403
6.412
6.318
6.346
148,717
-0.05(-0.78%)
Feb 27, 2002
6.417
6.465
6.389
6.396
178,173
-0.03(-0.43%)
Feb 26, 2002
6.422
6.443
6.418
6.424
2,801,925
+0.01(+0.09%)
Feb 25, 2002
6.400
6.431
6.355
6.418
335,512
+0.03(+0.55%)
Feb 22, 2002
6.298
6.403
6.265
6.383
270,134
+0.09(+1.46%)
Feb 21, 2002
6.417
6.418
6.291
6.291
137,222
-0.12(-1.80%)
Feb 20, 2002
6.347
6.432
6.301
6.407
291,687
+0.07(+1.14%)
Feb 19, 2002
6.458
6.458
6.335
6.335
170,270
-0.14(-2.13%)
Feb 18, 2002
6.396
6.506
6.347
6.472
141,533
+0.00(+0.00%)
Feb 15, 2002
6.396
6.506
6.347
6.472
141,533
+0.08(+1.20%)
Feb 14, 2002
6.354
6.414
6.343
6.396
239,959
+0.04(+0.70%)
Feb 13, 2002
6.291
6.351
6.277
6.351
143,688
+0.05(+0.84%)
Feb 12, 2002
6.305
6.305
6.265
6.298
135,785
+0.00(+0.04%)
Feb 11, 2002
6.305
6.332
6.250
6.296
145,125
+0.00(+0.07%)
Feb 08, 2002
6.112
6.291
6.103
6.291
209,785
+0.18(+2.96%)
Feb 07, 2002
6.152
6.180
6.110
6.110
170,270
-0.03(-0.45%)
Feb 06, 2002
6.220
6.227
6.138
6.138
183,921
-0.08(-1.32%)
Feb 05, 2002
6.208
6.240
6.184
6.220
125,008
+0.01(+0.20%)
Feb 04, 2002
6.236
6.264
6.194
6.208
149,436
-0.01(-0.22%)
Feb 01, 2002
6.287
6.309
6.222
6.222
278,755
-0.09(-1.48%)
Jan 31, 2002
6.344
6.358
6.271
6.315
248,581
-0.03(-0.46%)
Jan 30, 2002
6.264
6.355
6.201
6.344
346,289
+0.08(+1.36%)
Jan 29, 2002
6.250
6.264
6.200
6.259
294,561
+0.02(+0.38%)
Jan 28, 2002
6.264
6.290
6.236
6.236
395,143
-0.04(-0.67%)
Jan 25, 2002
6.294
6.305
6.264
6.277
371,434
-0.03(-0.44%)
Jan 24, 2002
6.276
6.333
6.194
6.305
494,288
+0.03(+0.47%)
Jan 23, 2002
6.159
6.290
6.152
6.276
215,532
+0.11(+1.78%)
Jan 22, 2002
6.291
6.293
6.166
6.166
377,182
-0.13(-1.99%)
Jan 21, 2002
6.333
6.341
6.291
6.291
130,038
+0.00(+0.00%)
Jan 18, 2002
6.333
6.341
6.291
6.291
129,319
-0.05(-0.86%)
Jan 17, 2002
6.314
6.346
6.305
6.346
127,882
+0.03(+0.40%)
Jan 16, 2002
6.368
6.408
6.307
6.321
122,853
-0.04(-0.63%)
Jan 15, 2002
6.319
6.361
6.298
6.361
138,659
+0.01(+0.22%)
Jan 14, 2002
6.333
6.347
6.300
6.347
424,599
-0.03(-0.55%)
Jan 11, 2002
6.472
6.472
6.382
6.382
117,824
-0.06(-0.95%)
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
.