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, 2003
7.598
7.598
7.439
7.451
370,003
-0.12(-1.53%)
Sep 29, 2003
7.464
7.569
7.404
7.567
393,219
+0.11(+1.53%)
Sep 26, 2003
7.507
7.536
7.454
7.454
299,388
-0.05(-0.72%)
Sep 25, 2003
7.542
7.547
7.505
7.507
342,434
-0.01(-0.11%)
Sep 24, 2003
7.706
7.706
7.505
7.516
252,473
-0.16(-2.02%)
Sep 23, 2003
7.604
7.691
7.627
7.671
189,596
+0.07(+0.87%)
Sep 22, 2003
7.671
7.671
7.600
7.604
246,669
-0.10(-1.26%)
Sep 19, 2003
7.664
7.712
7.671
7.702
304,225
+0.04(+0.49%)
Sep 18, 2003
7.590
7.664
7.590
7.664
253,924
+0.07(+0.87%)
Sep 17, 2003
7.549
7.598
7.542
7.598
183,309
-0.00(-0.05%)
Sep 16, 2003
7.522
7.602
7.522
7.602
199,269
+0.10(+1.38%)
Sep 15, 2003
7.503
7.528
7.485
7.499
384,030
-0.00(-0.06%)
Sep 12, 2003
7.505
7.530
7.464
7.503
219,583
-0.02(-0.30%)
Sep 11, 2003
7.451
7.526
7.451
7.526
258,760
+0.03(+0.39%)
Sep 10, 2003
7.485
7.532
7.447
7.497
222,485
+0.00(+0.03%)
Sep 09, 2003
7.590
7.590
7.485
7.495
327,441
-0.11(-1.41%)
Sep 08, 2003
7.588
7.671
7.571
7.602
332,761
+0.02(+0.33%)
Sep 05, 2003
7.660
7.660
7.526
7.578
284,395
-0.06(-0.81%)
Sep 04, 2003
7.588
7.640
7.563
7.640
171,217
+0.04(+0.54%)
Sep 03, 2003
7.629
7.650
7.598
7.598
241,832
-0.01(-0.16%)
Sep 02, 2003
7.447
7.627
7.447
7.611
276,172
+0.15(+1.97%)
Aug 29, 2003
7.462
7.524
7.425
7.464
158,642
-0.02(-0.25%)
Aug 28, 2003
7.433
7.493
7.433
7.482
312,447
+0.05(+0.67%)
Aug 27, 2003
7.464
7.501
7.416
7.433
238,446
-0.02(-0.25%)
Aug 26, 2003
7.439
7.474
7.367
7.451
322,604
+0.05(+0.67%)
Aug 25, 2003
7.412
7.443
7.391
7.402
274,721
+0.00(+0.06%)
Aug 22, 2003
7.422
7.447
7.383
7.398
515,586
-0.05(-0.61%)
Aug 21, 2003
7.464
7.468
7.410
7.443
461,900
-0.00(-0.03%)
Aug 20, 2003
7.443
7.468
7.412
7.445
394,186
-0.02(-0.25%)
Aug 19, 2003
7.373
7.464
7.321
7.464
430,461
+0.13(+1.80%)
Aug 18, 2003
7.216
7.340
7.216
7.332
246,669
+0.12(+1.60%)
Aug 15, 2003
7.269
7.381
7.216
7.216
151,870
-0.03(-0.46%)
Aug 14, 2003
7.174
7.249
7.158
7.249
301,323
+0.06(+0.89%)
Aug 13, 2003
7.210
7.210
7.156
7.185
397,572
-0.02(-0.34%)
Aug 12, 2003
7.174
7.218
7.143
7.210
305,192
+0.04(+0.49%)
Aug 11, 2003
7.152
7.201
7.133
7.174
358,395
+0.02(+0.32%)
Aug 08, 2003
7.112
7.267
7.092
7.152
279,558
+0.07(+0.93%)
Aug 07, 2003
7.019
7.174
7.019
7.085
605,548
+0.07(+0.94%)
Aug 06, 2003
7.040
7.083
7.009
7.019
473,508
-0.02(-0.29%)
Aug 05, 2003
7.040
7.106
6.968
7.040
518,972
+0.01(+0.18%)
Aug 04, 2003
7.092
7.123
7.007
7.028
437,233
-0.10(-1.42%)
Aug 01, 2003
7.224
7.224
7.127
7.129
393,703
-0.08(-1.15%)
Jul 31, 2003
7.216
7.247
7.158
7.212
494,789
+0.02(+0.23%)
Jul 30, 2003
7.257
7.286
7.174
7.195
360,814
-0.04(-0.57%)
Jul 29, 2003
7.309
7.309
7.189
7.236
293,100
-0.05(-0.71%)
Jul 28, 2003
7.224
7.321
7.170
7.288
542,672
+0.08(+1.15%)
Jul 25, 2003
7.154
7.222
7.133
7.205
384,030
+0.02(+0.29%)
Jul 24, 2003
7.309
7.309
7.164
7.185
509,782
-0.10(-1.39%)
Jul 23, 2003
7.325
7.325
7.261
7.286
226,355
-0.02(-0.25%)
Jul 22, 2003
7.350
7.387
7.296
7.305
425,141
-0.04(-0.53%)
Jul 21, 2003
7.425
7.447
7.342
7.344
238,446
-0.10(-1.36%)
Jul 18, 2003
7.340
7.454
7.329
7.445
273,754
+0.09(+1.21%)
Jul 17, 2003
7.391
7.422
7.321
7.356
756,452
-0.04(-0.59%)
Jul 16, 2003
7.460
7.462
7.373
7.400
287,780
-0.04(-0.53%)
Jul 15, 2003
7.485
7.485
7.422
7.439
338,565
-0.02(-0.22%)
Jul 14, 2003
7.485
7.516
7.443
7.456
254,891
-0.01(-0.11%)
Jul 11, 2003
7.464
7.524
7.454
7.464
429,978
-0.01(-0.14%)
Jul 10, 2003
7.526
7.528
7.451
7.474
405,311
-0.07(-0.96%)
Jul 09, 2003
7.567
7.582
7.495
7.547
385,964
-0.03(-0.38%)
Jul 08, 2003
7.609
7.623
7.530
7.575
372,422
-0.01(-0.11%)
Jul 07, 2003
7.536
7.609
7.536
7.584
319,218
+0.06(+0.82%)
Jul 03, 2003
7.540
7.569
7.505
7.522
168,315
-0.02(-0.25%)
Jul 02, 2003
7.373
7.575
7.340
7.540
541,704
+0.17(+2.30%)
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
.