Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 6.599 6.722 6.562 6.643 474,542 +0.05(+0.76%)
Jan 30, 2003 6.630 6.731 6.593 6.593 699,124 -0.03(-0.47%)
Jan 29, 2003 6.630 6.649 6.528 6.624 553,074 -0.03(-0.41%)
Jan 28, 2003 6.328 6.749 6.328 6.651 743,178 +0.38(+5.99%)
Jan 27, 2003 6.321 6.357 6.267 6.275 525,779 -0.09(-1.38%)
Jan 24, 2003 6.461 6.461 6.319 6.363 358,181 -0.05(-0.78%)
Jan 23, 2003 6.390 6.449 6.384 6.413 347,167 +0.06(+0.89%)
Jan 22, 2003 6.344 6.413 6.319 6.357 465,923 +0.03(+0.46%)
Jan 21, 2003 6.390 6.428 6.326 6.328 388,828 -0.10(-1.62%)
Jan 17, 2003 6.474 6.480 6.369 6.432 329,450 -0.02(-0.29%)
Jan 16, 2003 6.580 6.599 6.432 6.451 548,286 -0.13(-1.91%)
Jan 15, 2003 6.620 6.620 6.536 6.576 303,113 -0.05(-0.82%)
Jan 14, 2003 6.693 6.704 6.589 6.630 238,468 -0.01(-0.19%)
Jan 13, 2003 6.670 6.716 6.599 6.643 144,613 -0.03(-0.41%)
Jan 10, 2003 6.714 6.735 6.641 6.670 127,853 -0.01(-0.19%)
Jan 09, 2003 6.810 6.841 6.655 6.683 375,420 -0.14(-2.02%)
Jan 08, 2003 6.850 6.881 6.724 6.820 290,184 +0.01(+0.18%)
Jan 07, 2003 6.965 6.965 6.747 6.808 212,131 -0.14(-1.95%)
Jan 06, 2003 6.823 7.017 6.823 6.944 399,841 +0.12(+1.78%)
Jan 03, 2003 6.808 6.841 6.741 6.823 451,557 +0.06(+0.90%)
Jan 02, 2003 6.630 6.762 6.630 6.762 429,530 +0.16(+2.50%)
Dec 31, 2002 6.735 6.818 6.597 6.597 431,446 -0.10(-1.44%)
Dec 30, 2002 6.578 6.729 6.572 6.693 456,825 +0.14(+2.10%)
Dec 27, 2002 6.676 6.689 6.551 6.555 179,569 -0.12(-1.81%)
Dec 26, 2002 6.708 6.708 6.641 6.676 196,808 +0.01(+0.16%)
Dec 24, 2002 6.683 6.687 6.599 6.666 118,755 +0.01(+0.22%)
Dec 23, 2002 6.681 6.741 6.618 6.651 439,586 -0.02(-0.31%)
Dec 20, 2002 6.829 6.829 6.662 6.672 2,175,426 -0.10(-1.54%)
Dec 19, 2002 6.839 6.839 6.745 6.777 302,155 -0.04(-0.61%)
Dec 18, 2002 6.891 6.900 6.777 6.818 190,583 -0.11(-1.66%)
Dec 17, 2002 6.891 7.017 6.871 6.933 236,074 +0.01(+0.18%)
Dec 16, 2002 6.843 6.933 6.833 6.921 218,356 +0.08(+1.16%)
Dec 13, 2002 6.933 6.933 6.841 6.841 202,554 -0.13(-1.92%)
Dec 12, 2002 6.827 6.985 6.814 6.975 207,343 +0.08(+1.21%)
Dec 11, 2002 6.798 6.906 6.777 6.891 279,170 +0.06(+0.92%)
Dec 10, 2002 6.714 6.837 6.714 6.829 386,912 +0.08(+1.24%)
Dec 09, 2002 6.777 6.829 6.704 6.745 261,453 -0.06(-0.86%)
Dec 06, 2002 6.714 6.818 6.687 6.804 326,098 +0.01(+0.09%)
Dec 05, 2002 6.714 6.812 6.714 6.798 319,873 +0.08(+1.24%)
Dec 04, 2002 6.768 6.785 6.662 6.714 188,667 -0.00(-0.03%)
Dec 03, 2002 6.620 6.743 6.620 6.716 455,867 +0.08(+1.13%)
Dec 02, 2002 6.589 6.676 6.516 6.641 357,702 +0.07(+1.11%)
Nov 29, 2002 6.676 6.676 6.499 6.568 99,601 -0.08(-1.22%)
Nov 27, 2002 6.574 6.662 6.541 6.649 161,852 +0.08(+1.27%)
Nov 26, 2002 6.674 6.676 6.532 6.566 288,269 -0.09(-1.32%)
Nov 25, 2002 6.578 6.689 6.559 6.653 146,528 +0.07(+1.01%)
Nov 22, 2002 6.442 6.639 6.432 6.587 146,528 +0.12(+1.91%)
Nov 21, 2002 6.474 6.557 6.359 6.463 250,918 +0.04(+0.65%)
Nov 20, 2002 6.369 6.465 6.317 6.422 184,358 +0.04(+0.65%)
Nov 19, 2002 6.390 6.486 6.359 6.380 315,084 -0.05(-0.78%)
Nov 18, 2002 6.484 6.572 6.426 6.430 230,806 -0.09(-1.38%)
Nov 15, 2002 6.484 6.568 6.474 6.520 155,627 +0.00(+0.06%)
Nov 14, 2002 6.495 6.522 6.430 6.516 418,038 +0.15(+2.30%)
Nov 13, 2002 6.265 6.390 6.236 6.369 176,217 +0.07(+1.09%)
Nov 12, 2002 6.307 6.457 6.284 6.300 201,118 -0.06(-0.92%)
Nov 11, 2002 6.463 6.463 6.328 6.359 204,948 -0.11(-1.77%)
Nov 08, 2002 6.369 6.474 6.351 6.474 214,525 +0.10(+1.64%)
Nov 07, 2002 6.578 6.578 6.286 6.369 500,400 -0.22(-3.36%)
Nov 06, 2002 6.549 6.599 6.549 6.591 296,409 +0.05(+0.70%)
Nov 05, 2002 6.616 6.616 6.505 6.545 335,196 -0.05(-0.82%)
Nov 04, 2002 6.641 6.658 6.495 6.599 505,189 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.