Skip to main content

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.75 27.18 26.72 26.91 4,839,470 +0.32(+1.21%)
Jan 28, 2016 26.59 26.90 26.44 26.59 1,129,513 +0.14(+0.52%)
Jan 27, 2016 26.85 27.00 26.14 26.46 983,839 -0.42(-1.56%)
Jan 26, 2016 26.24 27.11 26.18 26.88 1,493,045 +0.79(+3.02%)
Jan 25, 2016 26.24 26.60 25.98 26.09 1,208,185 -0.36(-1.36%)
Jan 22, 2016 25.94 26.56 25.79 26.45 808,299 +0.70(+2.73%)
Jan 21, 2016 25.70 25.91 25.30 25.75 709,779 +0.11(+0.45%)
Jan 20, 2016 26.10 26.28 25.08 25.63 955,029 -0.65(-2.47%)
Jan 19, 2016 25.89 26.35 25.72 26.28 961,708 +0.56(+2.17%)
Jan 15, 2016 25.41 25.72 25.72 25.72 998,565 -0.28(-1.06%)
Jan 14, 2016 25.41 26.16 25.33 26.00 842,433 +0.66(+2.62%)
Jan 13, 2016 25.62 25.68 25.20 25.33 700,111 -0.28(-1.10%)
Jan 12, 2016 26.01 26.04 25.36 25.62 944,906 -0.24(-0.92%)
Jan 11, 2016 25.75 26.21 25.75 25.85 949,844 +0.15(+0.56%)
Jan 08, 2016 25.86 25.86 25.26 25.71 1,079,357 -0.13(-0.50%)
Jan 07, 2016 26.03 26.29 25.76 25.84 1,031,975 -0.57(-2.17%)
Jan 06, 2016 25.72 26.43 25.72 26.41 1,146,540 +0.37(+1.41%)
Jan 05, 2016 25.04 26.07 24.91 26.04 1,232,134 +1.02(+4.06%)
Jan 04, 2016 24.97 25.10 24.70 25.03 1,049,706 -0.16(-0.64%)
Dec 31, 2015 25.77 25.19 25.19 25.19 950,933 -0.57(-2.20%)
Dec 30, 2015 25.60 26.04 25.55 25.75 827,890 +0.12(+0.48%)
Dec 29, 2015 25.41 25.72 25.40 25.63 758,130 +0.34(+1.36%)
Dec 28, 2015 24.82 25.29 24.75 25.29 460,753 +0.43(+1.72%)
Dec 24, 2015 24.65 24.86 24.86 24.86 312,092 +0.16(+0.65%)
Dec 23, 2015 24.23 24.77 24.23 24.70 839,004 +0.56(+2.31%)
Dec 22, 2015 23.80 24.19 23.50 24.14 846,873 +0.41(+1.71%)
Dec 21, 2015 23.54 23.78 23.41 23.74 783,445 +0.35(+1.50%)
Dec 18, 2015 23.20 23.67 22.93 23.38 2,321,909 +0.18(+0.79%)
Dec 17, 2015 22.93 23.40 22.91 23.20 796,282 +0.37(+1.61%)
Dec 16, 2015 21.81 22.89 21.73 22.83 1,343,255 +1.02(+4.66%)
Dec 15, 2015 21.69 21.87 21.52 21.82 722,883 +0.27(+1.24%)
Dec 14, 2015 21.41 21.71 21.41 21.55 584,811 +0.05(+0.21%)
Dec 11, 2015 21.60 22.03 21.44 21.50 773,695 -0.47(-2.12%)
Dec 10, 2015 22.46 22.55 21.81 21.97 506,461 -0.51(-2.26%)
Dec 09, 2015 22.53 22.80 22.36 22.48 310,314 -0.08(-0.37%)
Dec 08, 2015 22.44 22.64 22.19 22.56 290,305 +0.04(+0.17%)
Dec 07, 2015 22.42 22.62 22.30 22.52 349,247 +0.04(+0.17%)
Dec 04, 2015 21.98 22.52 21.98 22.49 425,332 +0.53(+2.42%)
Dec 03, 2015 22.49 22.56 21.92 21.96 502,681 -0.54(-2.39%)
Dec 02, 2015 22.75 22.79 22.43 22.49 274,247 -0.34(-1.49%)
Dec 01, 2015 22.89 23.00 22.59 22.83 357,141 +0.06(+0.27%)
Nov 30, 2015 22.87 23.03 22.74 22.77 511,897 -0.14(-0.63%)
Nov 27, 2015 23.04 23.09 22.83 22.92 225,376 -0.14(-0.59%)
Nov 25, 2015 23.15 23.05 23.05 23.05 492,564 -0.10(-0.43%)
Nov 24, 2015 23.04 23.16 22.52 23.15 525,354 -0.42(-1.77%)
Nov 23, 2015 23.55 23.64 23.46 23.57 329,767 +0.01(+0.03%)
Nov 20, 2015 23.44 23.74 23.33 23.56 395,911 +0.27(+1.17%)
Nov 19, 2015 23.00 23.36 23.00 23.29 250,475 +0.33(+1.45%)
Nov 18, 2015 22.60 22.99 22.30 22.96 364,756 +0.34(+1.51%)
Nov 17, 2015 22.93 23.04 22.58 22.61 281,181 -0.33(-1.45%)
Nov 16, 2015 22.33 22.99 22.31 22.95 381,000 +0.52(+2.33%)
Nov 13, 2015 22.52 22.74 22.39 22.43 322,393 -0.17(-0.77%)
Nov 12, 2015 22.84 23.03 22.47 22.60 328,565 -0.30(-1.32%)
Nov 11, 2015 22.78 22.98 22.70 22.90 329,431 +0.14(+0.63%)
Nov 10, 2015 22.65 22.85 22.52 22.76 351,421 +0.15(+0.67%)
Nov 09, 2015 22.61 22.81 22.45 22.61 314,528 -0.08(-0.33%)
Nov 06, 2015 23.46 23.58 22.51 22.68 699,655 -1.14(-4.80%)
Nov 05, 2015 24.00 24.02 23.82 23.83 217,958 -0.20(-0.82%)
Nov 04, 2015 24.09 24.23 23.96 24.02 311,744 -0.08(-0.35%)
Nov 03, 2015 23.69 24.17 23.55 24.11 643,486 +0.33(+1.37%)
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.