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 (%)
May 31, 2002
6.516
6.536
6.369
6.369
180,048
-0.09(-1.42%)
May 28, 2002
6.453
6.505
6.307
6.461
271,988
-0.01(-0.13%)
May 27, 2002
6.536
6.578
6.432
6.470
264,805
+0.00(+0.00%)
May 24, 2002
6.536
6.578
6.432
6.470
259,059
-0.04(-0.67%)
May 23, 2002
6.482
6.518
6.374
6.513
382,124
+0.01(+0.16%)
May 22, 2002
6.465
6.503
6.409
6.503
156,105
+0.06(+0.91%)
May 21, 2002
6.307
6.445
6.307
6.445
298,803
+0.01(+0.19%)
May 20, 2002
6.453
6.505
6.401
6.432
113,966
-0.02(-0.32%)
May 17, 2002
6.463
6.474
6.401
6.453
189,146
+0.02(+0.26%)
May 16, 2002
6.628
6.670
6.369
6.436
362,491
-0.21(-3.20%)
May 15, 2002
6.578
6.693
6.564
6.649
266,241
+0.02(+0.32%)
May 14, 2002
6.484
6.637
6.484
6.628
170,950
+0.09(+1.41%)
May 13, 2002
6.484
6.566
6.447
6.536
117,318
+0.05(+0.77%)
May 10, 2002
6.620
6.620
6.457
6.486
200,160
-0.11(-1.71%)
May 09, 2002
6.712
6.712
6.551
6.599
160,894
-0.11(-1.68%)
May 08, 2002
6.693
6.720
6.639
6.712
251,876
+0.05(+0.75%)
May 07, 2002
6.683
6.718
6.645
6.662
107,741
-0.02(-0.31%)
May 06, 2002
6.735
6.762
6.651
6.683
120,191
-0.03(-0.37%)
May 03, 2002
6.724
6.798
6.666
6.708
308,859
-0.05(-0.77%)
May 02, 2002
6.693
6.806
6.693
6.760
191,540
+0.09(+1.31%)
May 01, 2002
6.681
6.775
6.607
6.672
304,071
-0.01(-0.16%)
Apr 30, 2002
6.603
6.789
6.603
6.683
393,137
+0.06(+0.88%)
Apr 29, 2002
6.620
6.626
6.536
6.624
137,909
+0.04(+0.54%)
Apr 26, 2002
6.630
6.672
6.536
6.589
160,894
-0.07(-1.10%)
Apr 25, 2002
6.660
6.704
6.559
6.662
135,036
+0.01(+0.19%)
Apr 24, 2002
6.766
6.831
6.647
6.649
191,540
-0.09(-1.27%)
Apr 23, 2002
6.808
6.871
6.731
6.735
165,204
-0.05(-0.77%)
Apr 22, 2002
6.745
6.787
6.704
6.787
434,319
+0.04(+0.62%)
Apr 19, 2002
6.683
6.745
6.645
6.745
218,835
+0.07(+1.10%)
Apr 18, 2002
6.735
6.766
6.672
6.672
158,979
-0.05(-0.78%)
Apr 17, 2002
6.787
6.808
6.683
6.724
202,554
-0.10(-1.53%)
Apr 16, 2002
6.672
6.829
6.649
6.829
294,015
+0.21(+3.15%)
Apr 15, 2002
6.681
6.693
6.603
6.620
239,905
-0.06(-0.84%)
Apr 12, 2002
6.474
6.681
6.474
6.676
286,353
+0.11(+1.65%)
Apr 11, 2002
6.610
6.672
6.509
6.568
249,003
-0.02(-0.35%)
Apr 10, 2002
6.495
6.630
6.482
6.591
321,788
+0.08(+1.25%)
Apr 09, 2002
6.505
6.578
6.411
6.509
184,837
-0.02(-0.26%)
Apr 08, 2002
6.557
6.557
6.478
6.526
175,738
+0.02(+0.32%)
Apr 05, 2002
6.547
6.576
6.497
6.505
122,107
-0.04(-0.64%)
Apr 04, 2002
6.593
6.607
6.522
6.547
335,196
-0.03(-0.38%)
Apr 03, 2002
6.566
6.601
6.528
6.572
478,852
+0.02(+0.29%)
Apr 02, 2002
6.463
6.574
6.459
6.553
328,492
+0.13(+1.98%)
Apr 01, 2002
6.338
6.442
6.326
6.426
668,477
+0.11(+1.75%)
Mar 29, 2002
6.440
6.451
6.315
6.315
316,521
+0.00(+0.00%)
Mar 28, 2002
6.440
6.451
6.315
6.315
316,521
-0.10(-1.50%)
Mar 27, 2002
6.432
6.470
6.390
6.411
285,396
+0.00(+0.00%)
Mar 26, 2002
6.349
6.428
6.328
6.411
362,491
+0.04(+0.69%)
Mar 25, 2002
6.338
6.382
6.311
6.367
323,225
+0.06(+0.89%)
Mar 22, 2002
6.442
6.484
6.311
6.311
333,281
-0.15(-2.36%)
Mar 21, 2002
6.336
6.472
6.278
6.463
318,436
+0.13(+2.01%)
Mar 20, 2002
6.516
6.516
6.336
6.336
551,159
-0.20(-3.01%)
Mar 19, 2002
6.474
6.532
6.453
6.532
149,401
+0.08(+1.30%)
Mar 18, 2002
6.516
6.516
6.422
6.449
179,569
-0.09(-1.34%)
Mar 15, 2002
6.390
6.564
6.369
6.536
279,649
+0.02(+0.32%)
Mar 14, 2002
6.461
6.516
6.413
6.516
120,670
+0.11(+1.66%)
Mar 13, 2002
6.453
6.474
6.351
6.409
72,306
-0.07(-1.13%)
Mar 12, 2002
6.683
6.683
6.436
6.482
172,386
-0.10(-1.46%)
Mar 11, 2002
6.457
6.578
6.455
6.578
91,939
+0.10(+1.61%)
Mar 08, 2002
6.526
6.526
6.403
6.474
143,655
-0.05(-0.80%)
Mar 07, 2002
6.564
6.626
6.351
6.526
273,424
-0.03(-0.48%)
Mar 06, 2002
6.505
6.557
6.432
6.557
305,028
+0.05(+0.80%)
Mar 05, 2002
6.493
6.555
6.430
6.505
200,639
+0.06(+1.01%)
Mar 04, 2002
9.694
6.599
6.401
6.440
188,667
+0.09(+1.47%)
Feb 28, 2002
6.404
6.414
6.319
6.347
148,683
-0.05(-0.78%)
Feb 27, 2002
6.418
6.467
6.390
6.397
178,133
-0.03(-0.43%)
Feb 26, 2002
6.424
6.445
6.420
6.425
2,801,286
+0.01(+0.09%)
Feb 25, 2002
6.401
6.432
6.357
6.420
335,436
+0.03(+0.55%)
Feb 22, 2002
6.300
6.404
6.266
6.385
270,072
+0.09(+1.46%)
Feb 21, 2002
6.418
6.420
6.293
6.293
137,191
-0.12(-1.80%)
Feb 20, 2002
6.349
6.433
6.303
6.408
291,621
+0.07(+1.14%)
Feb 19, 2002
6.460
6.460
6.336
6.336
170,232
-0.14(-2.13%)
Feb 18, 2002
6.397
6.507
6.349
6.474
141,500
+0.00(+0.00%)
Feb 15, 2002
6.397
6.507
6.349
6.474
141,500
+0.08(+1.20%)
Feb 14, 2002
6.355
6.415
6.344
6.397
239,905
+0.04(+0.70%)
Feb 13, 2002
6.293
6.353
6.279
6.353
143,655
+0.05(+0.84%)
Feb 12, 2002
6.307
6.307
6.266
6.300
135,754
+0.00(+0.04%)
Feb 11, 2002
6.307
6.333
6.251
6.297
145,092
+0.00(+0.07%)
Feb 08, 2002
6.113
6.293
6.105
6.293
209,737
+0.18(+2.96%)
Feb 07, 2002
6.154
6.181
6.112
6.112
170,232
-0.03(-0.45%)
Feb 06, 2002
6.222
6.229
6.140
6.140
183,879
-0.08(-1.32%)
Feb 05, 2002
6.209
6.241
6.186
6.222
124,980
+0.01(+0.20%)
Feb 04, 2002
6.237
6.265
6.195
6.209
149,401
-0.01(-0.22%)
Feb 01, 2002
6.289
6.311
6.223
6.223
278,692
-0.09(-1.48%)
Jan 31, 2002
6.346
6.360
6.272
6.316
248,524
-0.03(-0.46%)
Jan 30, 2002
6.265
6.357
6.202
6.346
346,210
+0.08(+1.36%)
Jan 29, 2002
6.251
6.265
6.201
6.261
294,494
+0.02(+0.38%)
Jan 28, 2002
6.265
6.291
6.237
6.237
395,053
-0.04(-0.67%)
Jan 25, 2002
6.296
6.307
6.265
6.279
371,350
-0.03(-0.44%)
Jan 24, 2002
6.278
6.335
6.195
6.307
494,175
+0.03(+0.47%)
Jan 23, 2002
6.161
6.291
6.154
6.278
215,483
+0.11(+1.78%)
Jan 22, 2002
6.293
6.294
6.168
6.168
377,096
-0.13(-1.99%)
Jan 21, 2002
6.335
6.343
6.293
6.293
130,008
+0.00(+0.00%)
Jan 18, 2002
6.335
6.343
6.293
6.293
129,290
-0.05(-0.86%)
Jan 17, 2002
6.315
6.347
6.307
6.347
127,853
+0.03(+0.40%)
Jan 16, 2002
6.369
6.410
6.308
6.322
122,825
-0.04(-0.63%)
Jan 15, 2002
6.321
6.362
6.300
6.362
138,627
+0.01(+0.22%)
Jan 14, 2002
6.335
6.349
6.301
6.349
424,502
-0.03(-0.55%)
Jan 11, 2002
6.474
6.474
6.383
6.383
117,797
-0.06(-0.95%)
Jan 10, 2002
6.349
6.445
6.349
6.445
151,556
-0.07(-1.09%)
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
.