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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 6.696 6.750 6.696 6.735 648,514 +0.04(+0.59%)
Feb 28, 2003 6.675 6.821 6.637 6.696 1,390,904 +0.02(+0.31%)
Feb 27, 2003 6.650 6.692 6.587 6.675 485,667 +0.08(+1.17%)
Feb 26, 2003 6.742 6.754 6.587 6.598 497,162 -0.14(-2.11%)
Feb 25, 2003 6.721 6.806 6.706 6.740 730,416 +0.01(+0.09%)
Feb 24, 2003 6.729 6.750 6.660 6.733 528,294 +0.03(+0.44%)
Feb 21, 2003 6.681 6.796 6.681 6.704 637,497 +0.06(+0.94%)
Feb 20, 2003 6.660 6.675 6.587 6.641 283,545 +0.03(+0.51%)
Feb 19, 2003 6.560 6.687 6.537 6.608 384,127 +0.03(+0.41%)
Feb 18, 2003 6.660 6.660 6.508 6.581 358,742 -0.06(-0.97%)
Feb 14, 2003 6.462 6.646 6.462 6.646 511,530 +0.13(+2.02%)
Feb 13, 2003 6.378 6.593 6.351 6.514 474,650 +0.11(+1.79%)
Feb 12, 2003 6.483 6.577 6.399 6.399 254,328 -0.10(-1.61%)
Feb 11, 2003 6.514 6.525 6.474 6.504 444,955 -0.07(-1.11%)
Feb 10, 2003 6.554 6.618 6.516 6.577 337,188 +0.01(+0.16%)
Feb 07, 2003 6.608 6.608 6.558 6.566 545,058 -0.06(-0.98%)
Feb 06, 2003 6.560 6.662 6.560 6.631 473,214 +0.04(+0.57%)
Feb 05, 2003 6.702 6.702 6.562 6.593 223,196 -0.07(-1.00%)
Feb 04, 2003 6.608 6.729 6.598 6.660 545,537 +0.06(+0.98%)
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.