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 UNCHANGED
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 (%)
May 30, 2003 7.319 7.338 7.261 7.313 299,872 +0.04(+0.54%)
May 29, 2003 7.284 7.307 7.203 7.274 431,912 -0.01(-0.09%)
May 28, 2003 7.298 7.303 7.220 7.280 314,865 +0.01(+0.09%)
May 27, 2003 7.185 7.278 7.174 7.274 534,933 +0.10(+1.35%)
May 23, 2003 7.040 7.216 7.030 7.176 581,849 +0.16(+2.27%)
May 22, 2003 6.891 7.071 6.823 7.017 710,503 +0.13(+1.83%)
May 21, 2003 6.885 6.893 6.835 6.891 255,375 +0.03(+0.39%)
May 20, 2003 6.844 6.887 6.823 6.864 314,382 +0.04(+0.61%)
May 19, 2003 6.792 6.875 6.761 6.823 459,481 +0.08(+1.23%)
May 16, 2003 6.823 6.901 6.740 6.740 701,797 -0.09(-1.36%)
May 15, 2003 6.844 6.864 6.802 6.833 991,029 -0.03(-0.45%)
May 14, 2003 6.988 6.988 6.823 6.864 459,481 -0.02(-0.27%)
May 13, 2003 6.885 6.906 6.866 6.883 364,199 -0.01(-0.12%)
May 12, 2003 6.887 6.916 6.879 6.891 270,852 -0.02(-0.24%)
May 09, 2003 6.906 6.932 6.864 6.908 470,122 +0.00(+0.03%)
May 08, 2003 6.906 6.955 6.885 6.906 296,970 -0.02(-0.30%)
May 07, 2003 7.009 7.013 6.926 6.926 488,501 -0.10(-1.44%)
May 06, 2003 7.021 7.050 6.992 7.028 325,990 -0.00(-0.03%)
May 05, 2003 7.061 7.061 7.009 7.030 246,669 -0.01(-0.15%)
May 02, 2003 6.997 7.104 6.997 7.040 259,244 +0.05(+0.65%)
May 01, 2003 7.081 7.081 6.982 6.995 341,951 -0.09(-1.23%)
Apr 30, 2003 7.046 7.139 7.019 7.081 451,259 +0.04(+0.50%)
Apr 29, 2003 7.123 7.193 7.044 7.046 449,808 -0.10(-1.36%)
Apr 28, 2003 6.885 7.191 6.802 7.143 742,909 +0.09(+1.29%)
Apr 25, 2003 7.081 7.123 7.050 7.052 128,654 -0.05(-0.67%)
Apr 24, 2003 7.112 7.181 7.044 7.100 219,583 -0.01(-0.17%)
Apr 23, 2003 7.110 7.123 7.034 7.112 217,649 +0.02(+0.29%)
Apr 22, 2003 7.030 7.100 6.988 7.092 201,204 +0.08(+1.18%)
Apr 21, 2003 6.978 7.009 6.937 7.009 135,909 +0.01(+0.15%)
Apr 17, 2003 6.988 7.019 6.951 6.999 131,073 +0.06(+0.89%)
Apr 16, 2003 6.984 6.990 6.893 6.937 184,276 -0.02(-0.24%)
Apr 15, 2003 6.904 6.968 6.887 6.953 229,257 +0.05(+0.69%)
Apr 14, 2003 6.895 6.957 6.668 6.906 256,342 +0.04(+0.63%)
Apr 11, 2003 6.978 7.019 6.852 6.862 193,949 -0.08(-1.22%)
Apr 10, 2003 6.881 6.959 6.864 6.947 236,995 +0.07(+0.99%)
Apr 09, 2003 6.999 7.023 6.860 6.879 302,290 -0.07(-0.98%)
Apr 08, 2003 6.895 6.978 6.885 6.947 223,936 +0.02(+0.30%)
Apr 07, 2003 6.968 7.193 6.875 6.926 228,289 -0.02(-0.30%)
Apr 04, 2003 6.868 6.972 6.846 6.947 166,864 +0.06(+0.84%)
Apr 03, 2003 6.879 6.928 6.844 6.889 128,654 +0.03(+0.39%)
Apr 02, 2003 6.875 6.897 6.771 6.862 209,910 -0.01(-0.12%)
Apr 01, 2003 6.792 6.870 6.678 6.870 252,473 +0.12(+1.78%)
Mar 31, 2003 6.761 6.864 6.684 6.751 157,674 -0.06(-0.91%)
Mar 28, 2003 6.765 6.825 6.680 6.813 228,289 -0.00(-0.06%)
Mar 27, 2003 6.678 6.817 6.651 6.817 222,002 +0.11(+1.63%)
Mar 26, 2003 6.813 6.813 6.678 6.707 302,774 -0.06(-0.92%)
Mar 25, 2003 6.792 6.883 6.720 6.769 258,277 -0.02(-0.33%)
Mar 24, 2003 6.864 6.885 6.751 6.792 328,408 -0.18(-2.52%)
Mar 21, 2003 6.728 6.968 6.720 6.968 444,971 +0.24(+3.56%)
Mar 20, 2003 6.680 6.753 6.647 6.728 122,367 +0.02(+0.34%)
Mar 19, 2003 6.657 6.717 6.649 6.705 176,054 +0.01(+0.12%)
Mar 18, 2003 6.728 6.744 6.616 6.697 327,441 -0.03(-0.46%)
Mar 17, 2003 6.626 6.740 6.626 6.728 294,551 +0.06(+0.93%)
Mar 14, 2003 6.666 6.699 6.591 6.666 237,963 +0.00(+0.00%)
Mar 13, 2003 6.637 6.666 6.564 6.666 178,472 +0.07(+1.07%)
Mar 12, 2003 6.689 6.689 6.554 6.595 338,565 -0.20(-2.92%)
Mar 11, 2003 6.771 6.850 6.722 6.794 239,414 -0.00(-0.03%)
Mar 10, 2003 6.792 6.875 6.726 6.796 437,233 +0.00(+0.00%)
Mar 07, 2003 6.637 6.796 6.616 6.796 272,787 +0.11(+1.61%)
Mar 06, 2003 6.771 6.782 6.657 6.689 325,990 -0.12(-1.82%)
Mar 05, 2003 6.624 6.817 6.624 6.813 519,939 +0.22(+3.36%)
Mar 04, 2003 6.699 6.740 6.575 6.591 811,106 -0.08(-1.18%)
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.