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 (%)
Aug 30, 2002 6.568 6.645 6.526 6.526 274,382 -0.10(-1.54%)
Aug 29, 2002 6.599 6.649 6.599 6.628 198,723 +0.04(+0.67%)
Aug 28, 2002 6.662 6.735 6.547 6.584 263,847 -0.06(-0.85%)
Aug 27, 2002 6.787 6.827 6.641 6.641 245,172 -0.17(-2.45%)
Aug 26, 2002 6.714 6.816 6.662 6.808 242,778 +0.10(+1.56%)
Aug 23, 2002 6.766 6.839 6.685 6.704 260,016 -0.14(-2.01%)
Aug 22, 2002 6.843 6.864 6.735 6.841 276,297 +0.02(+0.28%)
Aug 21, 2002 6.658 6.823 6.601 6.823 297,367 +0.16(+2.48%)
Aug 20, 2002 6.603 6.672 6.562 6.658 171,429 -0.02(-0.31%)
Aug 16, 2002 6.557 6.731 6.518 6.678 145,092 +0.09(+1.40%)
Aug 15, 2002 6.754 6.754 6.578 6.587 344,773 -0.15(-2.17%)
Aug 14, 2002 6.428 6.766 6.307 6.733 319,873 +0.31(+4.78%)
Aug 13, 2002 6.641 6.683 6.426 6.426 237,989 -0.24(-3.54%)
Aug 12, 2002 6.641 6.699 6.576 6.662 226,976 +0.21(+3.30%)
Aug 07, 2002 6.380 6.474 6.369 6.449 468,796 +0.09(+1.41%)
Aug 06, 2002 6.328 6.470 6.317 6.359 289,705 +0.08(+1.30%)
Aug 05, 2002 6.202 6.349 6.161 6.278 203,991 +0.04(+0.70%)
Aug 02, 2002 6.411 6.453 6.234 6.234 222,666 -0.15(-2.32%)
Aug 01, 2002 6.349 6.474 6.234 6.382 294,015 +0.08(+1.19%)
Jul 31, 2002 6.397 6.495 6.307 6.307 315,084 -0.10(-1.50%)
Jul 30, 2002 6.161 6.405 6.085 6.403 388,349 +0.16(+2.51%)
Jul 29, 2002 5.966 6.248 5.952 6.246 346,210 +0.28(+4.76%)
Jul 26, 2002 5.826 5.989 5.818 5.962 287,311 +0.15(+2.62%)
Jul 25, 2002 5.691 5.847 5.691 5.810 287,790 +0.14(+2.43%)
Jul 24, 2002 5.267 5.672 5.085 5.672 464,486 +0.34(+6.43%)
Jul 23, 2002 5.530 5.534 5.311 5.329 849,484 -0.19(-3.37%)
Jul 22, 2002 5.545 5.565 5.430 5.515 343,337 -0.07(-1.31%)
Jul 19, 2002 5.687 5.699 5.482 5.588 424,742 -0.28(-4.80%)
Jul 17, 2002 5.879 5.960 5.795 5.870 509,498 -0.20(-3.24%)
Jul 12, 2002 6.115 6.158 6.058 6.067 306,465 -0.05(-0.75%)
Jul 11, 2002 6.136 6.158 6.062 6.113 316,521 -0.03(-0.41%)
Jul 10, 2002 6.213 6.229 6.098 6.138 305,986 -0.05(-0.81%)
Jul 09, 2002 6.175 6.188 6.175 6.188 273,903 +0.01(+0.20%)
Jul 08, 2002 6.284 6.284 6.175 6.175 209,737 -0.11(-1.73%)
Jul 05, 2002 6.188 6.284 6.188 6.284 75,179 +0.10(+1.66%)
Jul 04, 2002 6.148 6.217 6.064 6.181 437,671 +0.00(+0.00%)
Jul 03, 2002 6.148 6.217 6.064 6.181 437,671 +0.01(+0.20%)
Jul 02, 2002 6.265 6.361 6.129 6.169 168,556 -0.05(-0.87%)
Jul 01, 2002 6.234 6.313 6.144 6.223 231,285 -0.01(-0.17%)
Jun 28, 2002 6.265 6.390 6.234 6.234 520,033 -0.07(-1.06%)
Jun 27, 2002 6.150 6.307 6.108 6.300 170,950 +0.13(+2.10%)
Jun 26, 2002 6.056 6.215 5.962 6.171 257,622 +0.06(+0.92%)
Jun 25, 2002 6.192 6.300 6.115 6.115 203,512 -0.19(-3.05%)
Jun 21, 2002 6.213 6.365 6.192 6.307 426,178 +0.14(+2.20%)
Jun 20, 2002 6.161 6.305 6.108 6.171 274,861 +0.06(+1.03%)
Jun 19, 2002 6.265 6.296 6.077 6.108 213,568 -0.15(-2.47%)
Jun 18, 2002 6.223 6.309 6.223 6.263 106,784 +0.02(+0.30%)
Jun 17, 2002 6.056 6.248 6.056 6.244 190,104 +0.20(+3.35%)
Jun 14, 2002 6.067 6.110 5.941 6.042 384,039 -0.02(-0.31%)
Jun 12, 2002 6.150 6.158 5.973 6.060 507,583 -0.18(-2.85%)
Jun 11, 2002 6.267 6.290 6.225 6.238 181,485 -0.03(-0.47%)
Jun 10, 2002 6.265 6.286 6.242 6.267 249,960 +0.01(+0.17%)
Jun 07, 2002 6.171 6.263 6.171 6.257 161,852 +0.03(+0.54%)
Jun 06, 2002 6.257 6.271 6.188 6.223 685,237 -0.04(-0.70%)
Jun 05, 2002 6.349 6.390 6.225 6.267 495,612 -0.10(-1.61%)
May 31, 2002 6.516 6.536 6.369 6.369 180,048 -0.09(-1.42%)
May 28, 2002 6.453 6.505 6.307 6.461 271,988 -0.01(-0.13%)
May 27, 2002 6.536 6.578 6.432 6.470 264,805 +0.00(+0.00%)
May 24, 2002 6.536 6.578 6.432 6.470 259,059 -0.04(-0.67%)
May 23, 2002 6.482 6.518 6.374 6.513 382,124 +0.01(+0.16%)
May 22, 2002 6.465 6.503 6.409 6.503 156,105 +0.06(+0.91%)
May 21, 2002 6.307 6.445 6.307 6.445 298,803 +0.01(+0.19%)
May 20, 2002 6.453 6.505 6.401 6.432 113,966 -0.02(-0.32%)
May 17, 2002 6.463 6.474 6.401 6.453 189,146 +0.02(+0.26%)
May 16, 2002 6.628 6.670 6.369 6.436 362,491 -0.21(-3.20%)
May 15, 2002 6.578 6.693 6.564 6.649 266,241 +0.02(+0.32%)
May 14, 2002 6.484 6.637 6.484 6.628 170,950 +0.09(+1.41%)
May 13, 2002 6.484 6.566 6.447 6.536 117,318 +0.05(+0.77%)
May 10, 2002 6.620 6.620 6.457 6.486 200,160 -0.11(-1.71%)
May 09, 2002 6.712 6.712 6.551 6.599 160,894 -0.11(-1.68%)
May 08, 2002 6.693 6.720 6.639 6.712 251,876 +0.05(+0.75%)
May 07, 2002 6.683 6.718 6.645 6.662 107,741 -0.02(-0.31%)
May 06, 2002 6.735 6.762 6.651 6.683 120,191 -0.03(-0.37%)
May 03, 2002 6.724 6.798 6.666 6.708 308,859 -0.05(-0.77%)
May 02, 2002 6.693 6.806 6.693 6.760 191,540 +0.09(+1.31%)
May 01, 2002 6.681 6.775 6.607 6.672 304,071 -0.01(-0.16%)
Apr 30, 2002 6.603 6.789 6.603 6.683 393,137 +0.06(+0.88%)
Apr 29, 2002 6.620 6.626 6.536 6.624 137,909 +0.04(+0.54%)
Apr 26, 2002 6.630 6.672 6.536 6.589 160,894 -0.07(-1.10%)
Apr 25, 2002 6.660 6.704 6.559 6.662 135,036 +0.01(+0.19%)
Apr 24, 2002 6.766 6.831 6.647 6.649 191,540 -0.09(-1.27%)
Apr 23, 2002 6.808 6.871 6.731 6.735 165,204 -0.05(-0.77%)
Apr 22, 2002 6.745 6.787 6.704 6.787 434,319 +0.04(+0.62%)
Apr 19, 2002 6.683 6.745 6.645 6.745 218,835 +0.07(+1.10%)
Apr 18, 2002 6.735 6.766 6.672 6.672 158,979 -0.05(-0.78%)
Apr 17, 2002 6.787 6.808 6.683 6.724 202,554 -0.10(-1.53%)
Apr 16, 2002 6.672 6.829 6.649 6.829 294,015 +0.21(+3.15%)
Apr 15, 2002 6.681 6.693 6.603 6.620 239,905 -0.06(-0.84%)
Apr 12, 2002 6.474 6.681 6.474 6.676 286,353 +0.11(+1.65%)
Apr 11, 2002 6.610 6.672 6.509 6.568 249,003 -0.02(-0.35%)
Apr 10, 2002 6.495 6.630 6.482 6.591 321,788 +0.08(+1.25%)
Apr 09, 2002 6.505 6.578 6.411 6.509 184,837 -0.02(-0.26%)
Apr 08, 2002 6.557 6.557 6.478 6.526 175,738 +0.02(+0.32%)
Apr 05, 2002 6.547 6.576 6.497 6.505 122,107 -0.04(-0.64%)
Apr 04, 2002 6.593 6.607 6.522 6.547 335,196 -0.03(-0.38%)
Apr 03, 2002 6.566 6.601 6.528 6.572 478,852 +0.02(+0.29%)
Apr 02, 2002 6.463 6.574 6.459 6.553 328,492 +0.13(+1.98%)
Apr 01, 2002 6.338 6.442 6.326 6.426 668,477 +0.11(+1.75%)
Mar 29, 2002 6.440 6.451 6.315 6.315 316,521 +0.00(+0.00%)
Mar 28, 2002 6.440 6.451 6.315 6.315 316,521 -0.10(-1.50%)
Mar 27, 2002 6.432 6.470 6.390 6.411 285,396 +0.00(+0.00%)
Mar 26, 2002 6.349 6.428 6.328 6.411 362,491 +0.04(+0.69%)
Mar 25, 2002 6.338 6.382 6.311 6.367 323,225 +0.06(+0.89%)
Mar 22, 2002 6.442 6.484 6.311 6.311 333,281 -0.15(-2.36%)
Mar 21, 2002 6.336 6.472 6.278 6.463 318,436 +0.13(+2.01%)
Mar 20, 2002 6.516 6.516 6.336 6.336 551,159 -0.20(-3.01%)
Mar 19, 2002 6.474 6.532 6.453 6.532 149,401 +0.08(+1.30%)
Mar 18, 2002 6.516 6.516 6.422 6.449 179,569 -0.09(-1.34%)
Mar 15, 2002 6.390 6.564 6.369 6.536 279,649 +0.02(+0.32%)
Mar 14, 2002 6.461 6.516 6.413 6.516 120,670 +0.11(+1.66%)
Mar 13, 2002 6.453 6.474 6.351 6.409 72,306 -0.07(-1.13%)
Mar 12, 2002 6.683 6.683 6.436 6.482 172,386 -0.10(-1.46%)
Mar 11, 2002 6.457 6.578 6.455 6.578 91,939 +0.10(+1.61%)
Mar 08, 2002 6.526 6.526 6.403 6.474 143,655 -0.05(-0.80%)
Mar 07, 2002 6.564 6.626 6.351 6.526 273,424 -0.03(-0.48%)
Mar 06, 2002 6.505 6.557 6.432 6.557 305,028 +0.05(+0.80%)
Mar 05, 2002 6.493 6.555 6.430 6.505 200,639 +0.06(+1.01%)
Mar 04, 2002 9.694 6.599 6.401 6.440 188,667 +0.09(+1.47%)
Feb 28, 2002 6.404 6.414 6.319 6.347 148,683 -0.05(-0.78%)
Feb 27, 2002 6.418 6.467 6.390 6.397 178,133 -0.03(-0.43%)
Feb 26, 2002 6.424 6.445 6.420 6.425 2,801,286 +0.01(+0.09%)
Feb 25, 2002 6.401 6.432 6.357 6.420 335,436 +0.03(+0.55%)
Feb 22, 2002 6.300 6.404 6.266 6.385 270,072 +0.09(+1.46%)
Feb 21, 2002 6.418 6.420 6.293 6.293 137,191 -0.12(-1.80%)
Feb 20, 2002 6.349 6.433 6.303 6.408 291,621 +0.07(+1.14%)
Feb 19, 2002 6.460 6.460 6.336 6.336 170,232 -0.14(-2.13%)
Feb 18, 2002 6.397 6.507 6.349 6.474 141,500 +0.00(+0.00%)
Feb 15, 2002 6.397 6.507 6.349 6.474 141,500 +0.08(+1.20%)
Feb 14, 2002 6.355 6.415 6.344 6.397 239,905 +0.04(+0.70%)
Feb 13, 2002 6.293 6.353 6.279 6.353 143,655 +0.05(+0.84%)
Feb 12, 2002 6.307 6.307 6.266 6.300 135,754 +0.00(+0.04%)
Feb 11, 2002 6.307 6.333 6.251 6.297 145,092 +0.00(+0.07%)
Feb 08, 2002 6.113 6.293 6.105 6.293 209,737 +0.18(+2.96%)
Feb 07, 2002 6.154 6.181 6.112 6.112 170,232 -0.03(-0.45%)
Feb 06, 2002 6.222 6.229 6.140 6.140 183,879 -0.08(-1.32%)
Feb 05, 2002 6.209 6.241 6.186 6.222 124,980 +0.01(+0.20%)
Feb 04, 2002 6.237 6.265 6.195 6.209 149,401 -0.01(-0.22%)
Feb 01, 2002 6.289 6.311 6.223 6.223 278,692 -0.09(-1.48%)
Jan 31, 2002 6.346 6.360 6.272 6.316 248,524 -0.03(-0.46%)
Jan 30, 2002 6.265 6.357 6.202 6.346 346,210 +0.08(+1.36%)
Jan 29, 2002 6.251 6.265 6.201 6.261 294,494 +0.02(+0.38%)
Jan 28, 2002 6.265 6.291 6.237 6.237 395,053 -0.04(-0.67%)
Jan 25, 2002 6.296 6.307 6.265 6.279 371,350 -0.03(-0.44%)
Jan 24, 2002 6.278 6.335 6.195 6.307 494,175 +0.03(+0.47%)
Jan 23, 2002 6.161 6.291 6.154 6.278 215,483 +0.11(+1.78%)
Jan 22, 2002 6.293 6.294 6.168 6.168 377,096 -0.13(-1.99%)
Jan 21, 2002 6.335 6.343 6.293 6.293 130,008 +0.00(+0.00%)
Jan 18, 2002 6.335 6.343 6.293 6.293 129,290 -0.05(-0.86%)
Jan 17, 2002 6.315 6.347 6.307 6.347 127,853 +0.03(+0.40%)
Jan 16, 2002 6.369 6.410 6.308 6.322 122,825 -0.04(-0.63%)
Jan 15, 2002 6.321 6.362 6.300 6.362 138,627 +0.01(+0.22%)
Jan 14, 2002 6.335 6.349 6.301 6.349 424,502 -0.03(-0.55%)
Jan 11, 2002 6.474 6.474 6.383 6.383 117,797 -0.06(-0.95%)
Jan 10, 2002 6.349 6.445 6.349 6.445 151,556 -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.