Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Newjersey Resources Corp (NY: NJR )

43.19 +0.42 (+0.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 6.564 6.585 6.484 6.529 195,884 -0.06(-0.85%)
Oct 30, 2002 6.560 6.593 6.521 6.585 429,494 +0.07(+1.11%)
Oct 29, 2002 6.513 6.523 6.403 6.513 31,825,156 -0.02(-0.38%)
Oct 28, 2002 6.502 6.587 6.492 6.538 386,931 +0.02(+0.38%)
Oct 25, 2002 6.500 6.538 6.432 6.513 226,355 -0.01(-0.13%)
Oct 24, 2002 6.595 6.614 6.492 6.521 357,912 -0.04(-0.60%)
Oct 23, 2002 6.471 6.562 6.461 6.560 208,459 +0.04(+0.57%)
Oct 22, 2002 6.678 6.678 6.488 6.523 211,361 -0.17(-2.47%)
Oct 21, 2002 6.513 6.715 6.505 6.689 237,963 +0.18(+2.70%)
Oct 18, 2002 6.533 6.564 6.461 6.513 245,218 +0.00(+0.00%)
Oct 17, 2002 6.389 6.513 6.389 6.513 147,517 +0.12(+1.94%)
Oct 16, 2002 6.492 6.496 6.345 6.389 259,244 -0.12(-1.87%)
Oct 15, 2002 6.424 6.564 6.424 6.511 324,539 +0.11(+1.68%)
Oct 14, 2002 6.436 6.436 6.347 6.403 187,178 -0.03(-0.48%)
Oct 11, 2002 6.461 6.488 6.401 6.434 287,297 -0.05(-0.73%)
Oct 10, 2002 6.207 6.502 6.103 6.482 305,676 +0.22(+3.57%)
Oct 09, 2002 6.385 6.476 6.232 6.258 514,135 -0.30(-4.51%)
Oct 08, 2002 6.620 6.651 6.424 6.554 320,186 -0.09(-1.34%)
Oct 07, 2002 6.579 6.746 6.579 6.643 261,179 +0.02(+0.34%)
Oct 04, 2002 6.709 6.709 6.527 6.620 304,225 -0.11(-1.63%)
Oct 03, 2002 6.668 6.842 6.657 6.730 300,355 +0.02(+0.31%)
Oct 02, 2002 6.864 6.864 6.699 6.709 271,819 -0.12(-1.82%)
Oct 01, 2002 6.802 6.833 6.699 6.833 299,388 +0.03(+0.46%)
Sep 30, 2002 6.771 6.837 6.722 6.802 291,166 +0.05(+0.77%)
Sep 27, 2002 6.771 6.868 6.686 6.751 353,075 -0.04(-0.61%)
Sep 26, 2002 6.657 6.792 6.595 6.792 447,873 +0.18(+2.66%)
Sep 25, 2002 6.461 6.717 6.420 6.616 307,127 +0.18(+2.76%)
Sep 24, 2002 6.451 6.511 6.370 6.438 235,061 +0.02(+0.26%)
Sep 23, 2002 6.451 6.540 6.383 6.422 201,204 -0.08(-1.24%)
Sep 20, 2002 6.608 6.651 6.469 6.502 286,813 -0.10(-1.56%)
Sep 19, 2002 6.647 6.709 6.598 6.606 345,336 -0.06(-0.87%)
Sep 18, 2002 6.465 6.703 6.461 6.664 208,943 +0.16(+2.41%)
Sep 17, 2002 6.720 6.738 6.490 6.507 238,930 -0.22(-3.29%)
Sep 16, 2002 6.715 6.790 6.606 6.728 162,511 +0.01(+0.12%)
Sep 13, 2002 6.533 6.755 6.511 6.720 369,520 +0.21(+3.17%)
Sep 12, 2002 6.689 6.689 6.505 6.513 186,694 -0.26(-3.82%)
Sep 11, 2002 6.678 6.883 6.653 6.771 378,226 +0.12(+1.87%)
Sep 10, 2002 6.730 6.732 6.562 6.647 431,912 -0.03(-0.46%)
Sep 09, 2002 6.585 6.678 6.492 6.678 299,388 +0.11(+1.67%)
Sep 06, 2002 6.511 6.575 6.498 6.569 246,669 +0.06(+0.99%)
Sep 05, 2002 6.569 6.569 6.492 6.505 176,537 -0.07(-1.07%)
Sep 04, 2002 6.345 6.575 6.337 6.575 420,304 +0.23(+3.65%)
Sep 03, 2002 6.478 6.538 6.343 6.343 325,022 -0.12(-1.82%)
Aug 30, 2002 6.502 6.579 6.461 6.461 277,140 -0.10(-1.54%)
Aug 29, 2002 6.533 6.583 6.533 6.562 200,720 +0.04(+0.67%)
Aug 28, 2002 6.595 6.668 6.482 6.519 266,499 -0.06(-0.85%)
Aug 27, 2002 6.720 6.759 6.575 6.575 247,636 -0.17(-2.45%)
Aug 26, 2002 6.647 6.748 6.595 6.740 245,218 +0.10(+1.56%)
Aug 23, 2002 6.699 6.771 6.618 6.637 262,630 -0.14(-2.01%)
Aug 22, 2002 6.775 6.796 6.668 6.773 279,074 +0.02(+0.28%)
Aug 21, 2002 6.591 6.755 6.536 6.755 300,355 +0.16(+2.48%)
Aug 20, 2002 6.538 6.606 6.496 6.591 173,152 -0.02(-0.31%)
Aug 16, 2002 6.492 6.664 6.453 6.612 146,550 +0.09(+1.40%)
Aug 15, 2002 6.686 6.686 6.513 6.521 348,238 -0.14(-2.17%)
Aug 14, 2002 6.364 6.699 6.244 6.666 323,088 +0.30(+4.78%)
Aug 13, 2002 6.575 6.616 6.362 6.362 240,381 -0.23(-3.54%)
Aug 12, 2002 6.575 6.633 6.511 6.595 229,257 +0.21(+3.30%)
Aug 07, 2002 6.316 6.409 6.306 6.385 473,508 +0.09(+1.41%)
Aug 06, 2002 6.265 6.405 6.254 6.296 292,617 +0.08(+1.30%)
Aug 05, 2002 6.141 6.285 6.099 6.215 206,041 +0.04(+0.70%)
Aug 02, 2002 6.347 6.389 6.172 6.172 224,904 -0.15(-2.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.