Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Newjersey Resources Corp (NY: NJR ) 44.11 -0.37 (-0.83%) Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%) Jan 31, 2003 6.598 6.721 6.560 6.641 474,650 +0.05(+0.76%) Jan 30, 2003 6.629 6.729 6.591 6.591 699,283 -0.03(-0.47%) Jan 29, 2003 6.629 6.648 6.527 6.623 553,200 -0.03(-0.41%) Jan 28, 2003 6.326 6.748 6.326 6.650 743,348 +0.38(+5.99%) Jan 27, 2003 6.320 6.355 6.266 6.274 525,899 -0.09(-1.38%) Jan 24, 2003 6.460 6.460 6.318 6.362 358,263 -0.05(-0.78%) Jan 23, 2003 6.389 6.447 6.383 6.412 347,247 +0.06(+0.89%) Jan 22, 2003 6.343 6.412 6.318 6.355 466,029 +0.03(+0.46%) Jan 21, 2003 6.389 6.426 6.324 6.326 388,916 -0.10(-1.62%) Jan 17, 2003 6.472 6.479 6.368 6.431 329,525 -0.02(-0.29%) Jan 16, 2003 6.579 6.598 6.431 6.449 548,411 -0.13(-1.91%) Jan 15, 2003 6.618 6.618 6.535 6.575 303,182 -0.05(-0.82%) Jan 14, 2003 6.692 6.702 6.587 6.629 238,522 -0.01(-0.19%) Jan 13, 2003 6.669 6.715 6.598 6.641 144,646 -0.03(-0.41%) Jan 10, 2003 6.712 6.733 6.639 6.669 127,882 -0.01(-0.19%) Jan 09, 2003 6.808 6.840 6.654 6.681 375,505 -0.14(-2.02%) Jan 08, 2003 6.848 6.879 6.723 6.819 290,250 +0.01(+0.18%) Jan 07, 2003 6.963 6.963 6.746 6.806 212,179 -0.14(-1.95%) Jan 06, 2003 6.821 7.015 6.821 6.942 399,932 +0.12(+1.78%) Jan 03, 2003 6.806 6.840 6.740 6.821 451,660 +0.06(+0.90%) Jan 02, 2003 6.629 6.760 6.629 6.760 429,628 +0.16(+2.50%) Dec 31, 2002 6.733 6.817 6.596 6.596 431,544 -0.10(-1.44%) Dec 30, 2002 6.577 6.727 6.570 6.692 456,929 +0.14(+2.10%) Dec 27, 2002 6.675 6.687 6.550 6.554 179,610 -0.12(-1.81%) Dec 26, 2002 6.706 6.706 6.639 6.675 196,853 +0.01(+0.16%) Dec 24, 2002 6.681 6.685 6.598 6.664 118,782 +0.01(+0.22%) Dec 23, 2002 6.679 6.740 6.616 6.650 439,686 -0.02(-0.31%) Dec 20, 2002 6.827 6.827 6.660 6.671 2,175,922 -0.10(-1.54%) Dec 19, 2002 6.838 6.838 6.744 6.775 302,224 -0.04(-0.61%) Dec 18, 2002 6.890 6.898 6.775 6.817 190,626 -0.11(-1.66%) Dec 17, 2002 6.890 7.015 6.869 6.932 236,128 +0.01(+0.18%) Dec 16, 2002 6.842 6.932 6.831 6.919 218,406 +0.08(+1.16%) Dec 13, 2002 6.932 6.932 6.840 6.840 202,600 -0.13(-1.92%) Dec 12, 2002 6.825 6.984 6.813 6.973 207,390 +0.08(+1.21%) Dec 11, 2002 6.796 6.905 6.775 6.890 279,234 +0.06(+0.92%) Dec 10, 2002 6.712 6.836 6.712 6.827 387,000 +0.08(+1.24%) Dec 09, 2002 6.775 6.827 6.702 6.744 261,513 -0.06(-0.86%) Dec 06, 2002 6.712 6.817 6.685 6.802 326,172 +0.01(+0.09%) Dec 05, 2002 6.712 6.811 6.712 6.796 319,946 +0.08(+1.24%) Dec 04, 2002 6.767 6.783 6.660 6.712 188,710 -0.00(-0.03%) Dec 03, 2002 6.618 6.742 6.618 6.715 455,971 +0.08(+1.13%) Dec 02, 2002 6.587 6.675 6.514 6.639 357,784 +0.07(+1.11%) Nov 29, 2002 6.675 6.675 6.497 6.566 99,624 -0.08(-1.22%) Nov 27, 2002 6.573 6.660 6.539 6.648 161,889 +0.08(+1.27%) Nov 26, 2002 6.673 6.675 6.531 6.564 288,334 -0.09(-1.32%) Nov 25, 2002 6.577 6.687 6.558 6.652 146,562 +0.07(+1.01%) Nov 22, 2002 6.441 6.637 6.431 6.585 146,562 +0.12(+1.91%) Nov 21, 2002 6.472 6.556 6.357 6.462 250,975 +0.04(+0.65%) Nov 20, 2002 6.368 6.464 6.316 6.420 184,400 +0.04(+0.65%) Nov 19, 2002 6.389 6.485 6.357 6.378 315,156 -0.05(-0.78%) Nov 18, 2002 6.483 6.570 6.424 6.428 230,859 -0.09(-1.38%) Nov 15, 2002 6.483 6.566 6.472 6.518 155,662 +0.00(+0.06%) Nov 14, 2002 6.493 6.520 6.428 6.514 418,133 +0.15(+2.30%) Nov 13, 2002 6.264 6.389 6.234 6.368 176,257 +0.07(+1.09%) Nov 12, 2002 6.305 6.456 6.282 6.299 201,163 -0.06(-0.92%) Nov 11, 2002 6.462 6.462 6.326 6.357 204,995 -0.11(-1.77%) Nov 08, 2002 6.368 6.472 6.349 6.472 214,574 +0.10(+1.64%) Nov 07, 2002 6.577 6.577 6.284 6.368 500,514 -0.22(-3.36%) Nov 06, 2002 6.548 6.598 6.548 6.589 296,477 +0.05(+0.70%) Nov 05, 2002 6.614 6.614 6.504 6.543 335,273 -0.05(-0.82%) Nov 04, 2002 6.639 6.656 6.493 6.598 505,304 -0.05(-0.75%) 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.