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 ) 43.29 -0.16 (-0.37%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2003 7.391 7.410 7.333 7.385 296,956 +0.04(+0.54%) May 29, 2003 7.356 7.378 7.274 7.345 427,712 -0.01(-0.09%) May 28, 2003 7.370 7.374 7.291 7.351 311,804 +0.01(+0.09%) May 27, 2003 7.255 7.349 7.245 7.345 529,731 +0.10(+1.35%) May 23, 2003 7.109 7.287 7.099 7.247 576,190 +0.16(+2.27%) May 22, 2003 6.959 7.140 6.890 7.086 703,594 +0.13(+1.83%) May 21, 2003 6.953 6.961 6.902 6.959 252,891 +0.03(+0.39%) May 20, 2003 6.911 6.955 6.890 6.932 311,325 +0.04(+0.61%) May 19, 2003 6.859 6.942 6.827 6.890 455,013 +0.08(+1.23%) May 16, 2003 6.890 6.969 6.806 6.806 694,973 -0.09(-1.36%) May 15, 2003 6.911 6.932 6.869 6.900 981,392 -0.03(-0.45%) May 14, 2003 7.057 7.057 6.890 6.932 455,013 -0.02(-0.27%) May 13, 2003 6.953 6.973 6.934 6.950 360,658 -0.01(-0.12%) May 12, 2003 6.955 6.984 6.946 6.959 268,218 -0.02(-0.24%) May 09, 2003 6.973 7.001 6.932 6.976 465,550 +0.00(+0.03%) May 08, 2003 6.973 7.024 6.953 6.973 294,082 -0.02(-0.30%) May 07, 2003 7.078 7.082 6.994 6.994 483,751 -0.10(-1.44%) May 06, 2003 7.090 7.120 7.061 7.097 322,820 -0.00(-0.03%) May 05, 2003 7.130 7.130 7.078 7.099 244,270 -0.01(-0.15%) May 02, 2003 7.065 7.174 7.065 7.109 256,723 +0.05(+0.65%) May 01, 2003 7.151 7.151 7.051 7.063 338,625 -0.09(-1.23%) Apr 30, 2003 7.115 7.209 7.088 7.151 446,871 +0.04(+0.50%) Apr 29, 2003 7.193 7.264 7.113 7.115 445,434 -0.10(-1.36%) Apr 28, 2003 6.953 7.262 6.869 7.214 735,685 +0.09(+1.29%) Apr 25, 2003 7.151 7.193 7.120 7.122 127,403 -0.05(-0.67%) Apr 24, 2003 7.182 7.251 7.113 7.170 217,448 -0.01(-0.17%) Apr 23, 2003 7.180 7.193 7.103 7.182 215,532 +0.02(+0.29%) Apr 22, 2003 7.099 7.170 7.057 7.161 199,248 +0.08(+1.18%) Apr 21, 2003 7.046 7.078 7.005 7.078 134,588 +0.01(+0.15%) Apr 17, 2003 7.057 7.088 7.019 7.067 129,798 +0.06(+0.89%) Apr 16, 2003 7.053 7.059 6.961 7.005 182,484 -0.02(-0.24%) Apr 15, 2003 6.971 7.036 6.955 7.021 227,027 +0.05(+0.69%) Apr 14, 2003 6.963 7.026 6.733 6.973 253,849 +0.04(+0.63%) Apr 11, 2003 7.046 7.088 6.919 6.930 192,063 -0.09(-1.22%) Apr 10, 2003 6.948 7.028 6.932 7.015 234,691 +0.07(+0.99%) Apr 09, 2003 7.067 7.092 6.927 6.946 299,351 -0.07(-0.98%) Apr 08, 2003 6.963 7.046 6.953 7.015 221,759 +0.02(+0.30%) Apr 07, 2003 7.036 7.264 6.942 6.994 226,069 -0.02(-0.30%) Apr 04, 2003 6.936 7.040 6.913 7.015 165,241 +0.06(+0.84%) Apr 03, 2003 6.946 6.996 6.911 6.957 127,403 +0.03(+0.39%) Apr 02, 2003 6.942 6.965 6.838 6.930 207,869 -0.01(-0.12%) Apr 01, 2003 6.859 6.938 6.744 6.938 250,017 +0.12(+1.78%) Mar 31, 2003 6.827 6.932 6.750 6.817 156,141 -0.06(-0.91%) Mar 28, 2003 6.831 6.892 6.746 6.879 226,069 -0.00(-0.06%) Mar 27, 2003 6.744 6.884 6.717 6.884 219,843 +0.11(+1.63%) Mar 26, 2003 6.879 6.879 6.744 6.773 299,829 -0.06(-0.92%) Mar 25, 2003 6.859 6.950 6.786 6.836 255,765 -0.02(-0.33%) Mar 24, 2003 6.932 6.953 6.817 6.859 325,214 -0.18(-2.52%) Mar 21, 2003 6.794 7.036 6.786 7.036 440,644 +0.24(+3.56%) Mar 20, 2003 6.746 6.819 6.712 6.794 121,177 +0.02(+0.34%) Mar 19, 2003 6.723 6.783 6.715 6.771 174,342 +0.01(+0.12%) Mar 18, 2003 6.794 6.811 6.681 6.763 324,257 -0.03(-0.46%) Mar 17, 2003 6.692 6.806 6.692 6.794 291,687 +0.06(+0.93%) Mar 14, 2003 6.731 6.765 6.656 6.731 235,649 +0.00(+0.00%) Mar 13, 2003 6.702 6.731 6.629 6.731 176,736 +0.07(+1.07%) Mar 12, 2003 6.754 6.754 6.618 6.660 335,273 -0.20(-2.92%) Mar 11, 2003 6.838 6.917 6.788 6.861 237,085 -0.00(-0.03%) Mar 10, 2003 6.859 6.942 6.792 6.863 432,981 +0.00(+0.00%) Mar 07, 2003 6.702 6.863 6.681 6.863 270,134 +0.11(+1.61%) Mar 06, 2003 6.838 6.848 6.723 6.754 322,820 -0.13(-1.82%) Mar 05, 2003 6.689 6.884 6.689 6.879 514,883 +0.22(+3.36%) Mar 04, 2003 6.765 6.806 6.639 6.656 803,218 -0.08(-1.18%) 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.