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: 7:00 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 (%)
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%)
Sep 03, 2002
6.541
6.602
6.406
6.406
321,862
-0.12(-1.82%)
Aug 30, 2002
6.566
6.644
6.525
6.525
274,445
-0.10(-1.54%)
Aug 29, 2002
6.598
6.648
6.598
6.627
198,769
+0.04(+0.67%)
Aug 28, 2002
6.660
6.733
6.545
6.583
263,907
-0.06(-0.85%)
Aug 27, 2002
6.786
6.825
6.639
6.639
245,228
-0.17(-2.45%)
Aug 26, 2002
6.712
6.815
6.660
6.806
242,833
+0.10(+1.56%)
Aug 23, 2002
6.765
6.838
6.683
6.702
260,076
-0.14(-2.01%)
Aug 22, 2002
6.842
6.863
6.733
6.840
276,360
+0.02(+0.28%)
Aug 21, 2002
6.656
6.821
6.600
6.821
297,435
+0.16(+2.48%)
Aug 20, 2002
6.602
6.671
6.560
6.656
171,468
-0.02(-0.31%)
Aug 16, 2002
6.556
6.729
6.516
6.677
145,125
+0.09(+1.39%)
Aug 15, 2002
6.752
6.752
6.577
6.585
344,852
-0.15(-2.17%)
Aug 14, 2002
6.426
6.765
6.305
6.731
319,946
+0.31(+4.78%)
Aug 13, 2002
6.639
6.681
6.424
6.424
238,043
-0.24(-3.54%)
Aug 12, 2002
6.639
6.698
6.575
6.660
227,027
+0.21(+3.30%)
Aug 07, 2002
6.378
6.472
6.368
6.447
468,903
+0.09(+1.41%)
Aug 06, 2002
6.326
6.468
6.316
6.357
289,771
+0.08(+1.30%)
Aug 05, 2002
6.201
6.347
6.159
6.276
204,037
+0.04(+0.70%)
Aug 02, 2002
6.410
6.451
6.232
6.232
222,717
-0.15(-2.32%)
Aug 01, 2002
6.347
6.472
6.232
6.380
294,082
+0.08(+1.19%)
Jul 31, 2002
6.395
6.493
6.305
6.305
315,156
-0.10(-1.50%)
Jul 30, 2002
6.159
6.403
6.084
6.401
388,437
+0.16(+2.51%)
Jul 29, 2002
5.965
6.247
5.950
6.245
346,289
+0.28(+4.76%)
Jul 26, 2002
5.825
5.988
5.817
5.961
287,376
+0.15(+2.62%)
Jul 25, 2002
5.689
5.846
5.689
5.808
287,855
+0.14(+2.43%)
Jul 24, 2002
5.266
5.671
5.084
5.671
464,592
+0.34(+6.43%)
Jul 23, 2002
5.529
5.533
5.309
5.328
849,677
-0.19(-3.37%)
Jul 22, 2002
5.543
5.564
5.428
5.514
343,415
-0.07(-1.31%)
Jul 19, 2002
5.685
5.698
5.481
5.587
424,838
-0.28(-4.80%)
Jul 17, 2002
5.877
5.959
5.794
5.869
509,615
-0.20(-3.24%)
Jul 12, 2002
6.113
6.157
6.057
6.065
306,535
-0.05(-0.75%)
Jul 11, 2002
6.134
6.157
6.061
6.111
316,593
-0.03(-0.41%)
Jul 10, 2002
6.211
6.228
6.097
6.136
306,056
-0.05(-0.81%)
Jul 09, 2002
6.174
6.186
6.174
6.186
273,966
+0.01(+0.20%)
Jul 08, 2002
6.282
6.282
6.174
6.174
209,785
-0.11(-1.73%)
Jul 05, 2002
6.186
6.282
6.186
6.282
75,196
+0.10(+1.66%)
Jul 04, 2002
6.147
6.216
6.063
6.180
437,770
+0.00(+0.00%)
Jul 03, 2002
6.147
6.216
6.063
6.180
437,770
+0.01(+0.20%)
Jul 02, 2002
6.264
6.360
6.128
6.168
168,594
-0.05(-0.87%)
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
.