Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

43.45 +0.16 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.629 6.650 6.548 6.593 193,979 -0.06(-0.85%)
Oct 30, 2002 6.625 6.658 6.585 6.650 425,317 +0.07(+1.11%)
Oct 29, 2002 6.577 6.587 6.466 6.577 31,515,672 -0.03(-0.38%)
Oct 28, 2002 6.566 6.652 6.556 6.602 383,169 +0.03(+0.38%)
Oct 25, 2002 6.564 6.602 6.495 6.577 224,154 -0.01(-0.13%)
Oct 24, 2002 6.660 6.679 6.556 6.585 354,431 -0.04(-0.60%)
Oct 23, 2002 6.535 6.627 6.525 6.625 206,432 +0.04(+0.57%)
Oct 22, 2002 6.744 6.744 6.552 6.587 209,306 -0.17(-2.47%)
Oct 21, 2002 6.577 6.781 6.568 6.754 235,649 +0.18(+2.70%)
Oct 18, 2002 6.598 6.629 6.525 6.577 242,833 +0.00(+0.00%)
Oct 17, 2002 6.451 6.577 6.451 6.577 146,083 +0.13(+1.94%)
Oct 16, 2002 6.556 6.560 6.408 6.451 256,723 -0.12(-1.87%)
Oct 15, 2002 6.487 6.629 6.487 6.575 321,383 +0.11(+1.68%)
Oct 14, 2002 6.499 6.499 6.410 6.466 185,358 -0.03(-0.48%)
Oct 11, 2002 6.525 6.552 6.464 6.497 284,503 -0.05(-0.73%)
Oct 10, 2002 6.268 6.566 6.163 6.545 302,703 +0.23(+3.57%)
Oct 09, 2002 6.447 6.539 6.293 6.320 509,136 -0.30(-4.51%)
Oct 08, 2002 6.685 6.717 6.487 6.618 317,072 -0.09(-1.34%)
Oct 07, 2002 6.644 6.813 6.644 6.708 258,639 +0.02(+0.34%)
Oct 04, 2002 6.775 6.775 6.591 6.685 301,266 -0.11(-1.63%)
Oct 03, 2002 6.733 6.909 6.723 6.796 297,435 +0.02(+0.31%)
Oct 02, 2002 6.932 6.932 6.765 6.775 269,176 -0.13(-1.82%)
Oct 01, 2002 6.869 6.900 6.765 6.900 296,477 +0.03(+0.46%)
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%)
Jul 01, 2002 6.232 6.312 6.142 6.222 231,338 -0.01(-0.17%)
Jun 28, 2002 6.264 6.389 6.232 6.232 520,152 -0.07(-1.06%)
Jun 27, 2002 6.149 6.305 6.107 6.299 170,989 +0.13(+2.10%)
Jun 26, 2002 6.055 6.213 5.961 6.170 257,681 +0.06(+0.92%)
Jun 25, 2002 6.190 6.299 6.113 6.113 203,558 -0.19(-3.05%)
Jun 21, 2002 6.211 6.364 6.190 6.305 426,275 +0.14(+2.20%)
Jun 20, 2002 6.159 6.303 6.107 6.170 274,923 +0.06(+1.03%)
Jun 19, 2002 6.264 6.295 6.076 6.107 213,616 -0.15(-2.47%)
Jun 18, 2002 6.222 6.307 6.222 6.261 106,808 +0.02(+0.30%)
Jun 17, 2002 6.055 6.247 6.055 6.243 190,147 +0.20(+3.35%)
Jun 14, 2002 6.065 6.109 5.940 6.040 384,127 -0.02(-0.31%)
Jun 12, 2002 6.149 6.157 5.971 6.059 507,699 -0.18(-2.85%)
Jun 11, 2002 6.266 6.289 6.224 6.236 181,526 -0.03(-0.47%)
Jun 10, 2002 6.264 6.284 6.241 6.266 250,017 +0.01(+0.17%)
Jun 07, 2002 6.170 6.261 6.170 6.255 161,889 +0.03(+0.54%)
Jun 06, 2002 6.255 6.270 6.186 6.222 685,394 -0.04(-0.70%)
Jun 05, 2002 6.347 6.389 6.224 6.266 495,725 -0.10(-1.61%)
May 31, 2002 6.514 6.535 6.368 6.368 180,089 -0.09(-1.42%)
May 28, 2002 6.451 6.504 6.305 6.460 272,050 -0.01(-0.13%)
May 27, 2002 6.535 6.577 6.431 6.468 264,865 +0.00(+0.00%)
May 24, 2002 6.535 6.577 6.431 6.468 259,118 -0.04(-0.67%)
May 23, 2002 6.481 6.516 6.372 6.512 382,211 +0.01(+0.16%)
May 22, 2002 6.464 6.502 6.408 6.502 156,141 +0.06(+0.91%)
May 21, 2002 6.305 6.443 6.305 6.443 298,872 +0.01(+0.19%)
May 20, 2002 6.451 6.504 6.399 6.431 113,992 -0.02(-0.32%)
May 17, 2002 6.462 6.472 6.399 6.451 189,189 +0.02(+0.26%)
May 16, 2002 6.627 6.669 6.368 6.435 362,573 -0.21(-3.20%)
May 15, 2002 6.577 6.692 6.562 6.648 266,302 +0.02(+0.31%)
May 14, 2002 6.483 6.635 6.483 6.627 170,989 +0.09(+1.41%)
May 13, 2002 6.483 6.564 6.445 6.535 117,345 +0.05(+0.77%)
May 10, 2002 6.618 6.618 6.456 6.485 200,205 -0.11(-1.71%)
May 09, 2002 6.710 6.710 6.550 6.598 160,931 -0.11(-1.68%)
May 08, 2002 6.692 6.719 6.637 6.710 251,933 +0.05(+0.75%)
May 07, 2002 6.681 6.717 6.644 6.660 107,766 -0.02(-0.31%)
May 06, 2002 6.733 6.760 6.650 6.681 120,219 -0.03(-0.37%)
May 03, 2002 6.723 6.796 6.664 6.706 308,930 -0.05(-0.77%)
May 02, 2002 6.692 6.804 6.692 6.758 191,584 +0.09(+1.31%)
May 01, 2002 6.679 6.773 6.606 6.671 304,140 -0.01(-0.16%)
Apr 30, 2002 6.602 6.788 6.602 6.681 393,227 +0.06(+0.88%)
Apr 29, 2002 6.618 6.625 6.535 6.623 137,940 +0.04(+0.54%)
Apr 26, 2002 6.629 6.671 6.535 6.587 160,931 -0.07(-1.10%)
Apr 25, 2002 6.658 6.702 6.558 6.660 135,067 +0.01(+0.19%)
Apr 24, 2002 6.765 6.829 6.646 6.648 191,584 -0.09(-1.27%)
Apr 23, 2002 6.806 6.869 6.729 6.733 165,241 -0.05(-0.77%)
Apr 22, 2002 6.744 6.786 6.702 6.786 434,418 +0.04(+0.62%)
Apr 19, 2002 6.681 6.744 6.644 6.744 218,885 +0.07(+1.10%)
Apr 18, 2002 6.733 6.765 6.671 6.671 159,015 -0.05(-0.78%)
Apr 17, 2002 6.786 6.806 6.681 6.723 202,600 -0.10(-1.53%)
Apr 16, 2002 6.671 6.827 6.648 6.827 294,082 +0.21(+3.15%)
Apr 15, 2002 6.679 6.692 6.602 6.618 239,959 -0.06(-0.84%)
Apr 12, 2002 6.472 6.679 6.472 6.675 286,419 +0.11(+1.65%)
Apr 11, 2002 6.608 6.671 6.508 6.566 249,060 -0.02(-0.35%)
Apr 10, 2002 6.493 6.629 6.481 6.589 321,862 +0.08(+1.25%)
Apr 09, 2002 6.504 6.577 6.410 6.508 184,879 -0.02(-0.26%)
Apr 08, 2002 6.556 6.556 6.477 6.525 175,778 +0.02(+0.32%)
Apr 05, 2002 6.545 6.575 6.495 6.504 122,135 -0.04(-0.64%)
Apr 04, 2002 6.591 6.606 6.520 6.545 335,273 -0.03(-0.38%)
Apr 03, 2002 6.564 6.600 6.527 6.570 478,961 +0.02(+0.29%)
Apr 02, 2002 6.462 6.573 6.458 6.552 328,567 +0.13(+1.98%)
Apr 01, 2002 6.337 6.441 6.324 6.424 668,630 +0.11(+1.75%)
Mar 29, 2002 6.439 6.449 6.314 6.314 316,593 +0.00(+0.00%)
Mar 28, 2002 6.439 6.449 6.314 6.314 316,593 -0.10(-1.50%)
Mar 27, 2002 6.431 6.468 6.389 6.410 285,461 +0.00(+0.00%)
Mar 26, 2002 6.347 6.426 6.326 6.410 362,573 +0.04(+0.69%)
Mar 25, 2002 6.337 6.380 6.309 6.366 323,299 +0.06(+0.89%)
Mar 22, 2002 6.441 6.483 6.309 6.309 333,357 -0.15(-2.36%)
Mar 21, 2002 6.335 6.470 6.276 6.462 318,509 +0.13(+2.01%)
Mar 20, 2002 6.514 6.514 6.335 6.335 551,284 -0.20(-3.01%)
Mar 19, 2002 6.472 6.531 6.451 6.531 149,436 +0.08(+1.30%)
Mar 18, 2002 6.514 6.514 6.420 6.447 179,610 -0.09(-1.34%)
Mar 15, 2002 6.389 6.562 6.368 6.535 279,713 +0.02(+0.32%)
Mar 14, 2002 6.460 6.514 6.412 6.514 120,698 +0.11(+1.66%)
Mar 13, 2002 6.451 6.472 6.349 6.408 72,323 -0.07(-1.13%)
Mar 12, 2002 6.681 6.681 6.435 6.481 172,426 -0.10(-1.46%)
Mar 11, 2002 6.456 6.577 6.454 6.577 91,960 +0.10(+1.61%)
Mar 08, 2002 6.525 6.525 6.401 6.472 143,688 -0.05(-0.80%)
Mar 07, 2002 6.562 6.625 6.349 6.525 273,487 -0.03(-0.48%)
Mar 06, 2002 6.504 6.556 6.431 6.556 305,098 +0.05(+0.80%)
Mar 05, 2002 6.491 6.554 6.428 6.504 200,684 +0.06(+1.01%)
Mar 04, 2002 9.692 6.598 6.399 6.439 188,710 +0.09(+1.47%)
Feb 28, 2002 6.403 6.412 6.318 6.346 148,717 -0.05(-0.78%)
Feb 27, 2002 6.417 6.465 6.389 6.396 178,173 -0.03(-0.43%)
Feb 26, 2002 6.422 6.443 6.418 6.424 2,801,925 +0.01(+0.09%)
Feb 25, 2002 6.400 6.431 6.355 6.418 335,512 +0.03(+0.55%)
Feb 22, 2002 6.298 6.403 6.265 6.383 270,134 +0.09(+1.46%)
Feb 21, 2002 6.417 6.418 6.291 6.291 137,222 -0.12(-1.80%)
Feb 20, 2002 6.347 6.432 6.301 6.407 291,687 +0.07(+1.14%)
Feb 19, 2002 6.458 6.458 6.335 6.335 170,270 -0.14(-2.13%)
Feb 18, 2002 6.396 6.506 6.347 6.472 141,533 +0.00(+0.00%)
Feb 15, 2002 6.396 6.506 6.347 6.472 141,533 +0.08(+1.20%)
Feb 14, 2002 6.354 6.414 6.343 6.396 239,959 +0.04(+0.70%)
Feb 13, 2002 6.291 6.351 6.277 6.351 143,688 +0.05(+0.84%)
Feb 12, 2002 6.305 6.305 6.265 6.298 135,785 +0.00(+0.04%)
Feb 11, 2002 6.305 6.332 6.250 6.296 145,125 +0.00(+0.07%)
Feb 08, 2002 6.112 6.291 6.103 6.291 209,785 +0.18(+2.96%)
Feb 07, 2002 6.152 6.180 6.110 6.110 170,270 -0.03(-0.45%)
Feb 06, 2002 6.220 6.227 6.138 6.138 183,921 -0.08(-1.32%)
Feb 05, 2002 6.208 6.240 6.184 6.220 125,008 +0.01(+0.20%)
Feb 04, 2002 6.236 6.264 6.194 6.208 149,436 -0.01(-0.22%)
Feb 01, 2002 6.287 6.309 6.222 6.222 278,755 -0.09(-1.48%)
Jan 31, 2002 6.344 6.358 6.271 6.315 248,581 -0.03(-0.46%)
Jan 30, 2002 6.264 6.355 6.201 6.344 346,289 +0.08(+1.36%)
Jan 29, 2002 6.250 6.264 6.200 6.259 294,561 +0.02(+0.38%)
Jan 28, 2002 6.264 6.290 6.236 6.236 395,143 -0.04(-0.67%)
Jan 25, 2002 6.294 6.305 6.264 6.277 371,434 -0.03(-0.44%)
Jan 24, 2002 6.276 6.333 6.194 6.305 494,288 +0.03(+0.47%)
Jan 23, 2002 6.159 6.290 6.152 6.276 215,532 +0.11(+1.78%)
Jan 22, 2002 6.291 6.293 6.166 6.166 377,182 -0.13(-1.99%)
Jan 21, 2002 6.333 6.341 6.291 6.291 130,038 +0.00(+0.00%)
Jan 18, 2002 6.333 6.341 6.291 6.291 129,319 -0.05(-0.86%)
Jan 17, 2002 6.314 6.346 6.305 6.346 127,882 +0.03(+0.40%)
Jan 16, 2002 6.368 6.408 6.307 6.321 122,853 -0.04(-0.63%)
Jan 15, 2002 6.319 6.361 6.298 6.361 138,659 +0.01(+0.22%)
Jan 14, 2002 6.333 6.347 6.300 6.347 424,599 -0.03(-0.55%)
Jan 11, 2002 6.472 6.472 6.382 6.382 117,824 -0.06(-0.95%)
Jan 10, 2002 6.347 6.443 6.347 6.443 151,591 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.