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 (%)
Nov 30, 2006 10.69 10.71 10.62 10.70 674,229 +0.01(+0.08%)
Nov 29, 2006 10.61 10.71 10.59 10.69 737,105 +0.10(+0.90%)
Nov 28, 2006 10.57 10.65 10.54 10.60 818,361 +0.04(+0.35%)
Nov 27, 2006 10.72 10.72 10.50 10.56 645,209 -0.19(-1.75%)
Nov 24, 2006 10.68 10.77 10.65 10.75 118,014 +0.04(+0.39%)
Nov 22, 2006 10.75 10.78 10.66 10.71 251,989 -0.05(-0.48%)
Nov 21, 2006 10.83 10.83 10.72 10.76 504,946 -0.09(-0.80%)
Nov 20, 2006 10.99 10.99 10.76 10.84 464,318 +0.03(+0.29%)
Nov 17, 2006 10.84 10.87 10.76 10.81 414,017 -0.03(-0.25%)
Nov 16, 2006 10.88 10.91 10.83 10.84 514,619 -0.02(-0.23%)
Nov 15, 2006 10.77 10.89 10.77 10.87 509,782 +0.09(+0.84%)
Nov 14, 2006 10.62 10.81 10.62 10.77 775,314 +0.16(+1.52%)
Nov 13, 2006 10.68 10.70 10.60 10.61 648,594 -0.07(-0.66%)
Nov 10, 2006 10.55 10.69 10.55 10.68 534,933 +0.11(+1.08%)
Nov 09, 2006 10.67 10.68 10.52 10.57 712,438 -0.10(-0.93%)
Nov 08, 2006 10.53 10.72 10.52 10.67 450,292 +0.10(+0.90%)
Nov 07, 2006 10.57 10.70 10.55 10.57 554,280 +0.00(+0.02%)
Nov 06, 2006 10.57 10.61 10.51 10.57 669,876 +0.03(+0.29%)
Nov 03, 2006 10.61 10.63 10.51 10.54 721,144 -0.05(-0.45%)
Nov 02, 2006 10.56 10.61 10.45 10.59 622,960 -0.02(-0.21%)
Nov 01, 2006 10.88 10.88 10.59 10.61 703,732 -0.11(-1.04%)
Oct 31, 2006 10.69 10.72 10.63 10.72 399,023 +0.01(+0.10%)
Oct 30, 2006 10.67 10.71 10.62 10.71 367,101 +0.03(+0.31%)
Oct 27, 2006 10.74 10.75 10.66 10.68 458,514 -0.09(-0.83%)
Oct 26, 2006 10.66 10.77 10.64 10.77 466,253 +0.15(+1.40%)
Oct 25, 2006 10.51 10.66 10.51 10.62 1,057,775 +0.12(+1.12%)
Oct 24, 2006 10.50 10.53 10.45 10.50 658,751 -0.04(-0.39%)
Oct 23, 2006 10.54 10.63 10.47 10.54 774,347 -0.05(-0.45%)
Oct 20, 2006 10.66 10.66 10.55 10.59 384,997 -0.03(-0.31%)
Oct 19, 2006 10.50 10.65 10.50 10.62 405,794 +0.08(+0.77%)
Oct 18, 2006 10.52 10.58 10.49 10.54 707,118 +0.06(+0.53%)
Oct 17, 2006 10.39 10.49 10.39 10.49 485,599 +0.05(+0.50%)
Oct 16, 2006 10.32 10.45 10.30 10.43 401,925 +0.12(+1.14%)
Oct 13, 2006 10.32 10.39 10.31 10.32 482,697 +0.01(+0.10%)
Oct 12, 2006 10.27 10.32 10.26 10.31 767,576 +0.06(+0.61%)
Oct 11, 2006 10.19 10.30 10.19 10.24 809,171 +0.01(+0.10%)
Oct 10, 2006 10.23 10.26 10.18 10.23 691,640 +0.00(+0.00%)
Oct 09, 2006 10.17 10.25 10.14 10.23 503,495 +0.04(+0.37%)
Oct 06, 2006 10.19 10.25 10.15 10.20 828,034 +0.01(+0.06%)
Oct 05, 2006 10.12 10.20 10.12 10.19 546,057 +0.09(+0.90%)
Oct 04, 2006 10.03 10.13 10.03 10.10 1,297,189 +0.04(+0.41%)
Oct 03, 2006 10.13 10.13 10.03 10.06 852,217 -0.07(-0.65%)
Oct 02, 2006 10.19 10.21 10.09 10.12 754,517 -0.07(-0.67%)
Sep 29, 2006 10.31 10.42 10.19 10.19 746,295 -0.10(-0.92%)
Sep 28, 2006 10.39 10.42 10.28 10.29 567,339 -0.09(-0.84%)
Sep 27, 2006 10.28 10.38 10.27 10.38 558,633 +0.10(+0.95%)
Sep 26, 2006 10.27 10.34 10.24 10.28 588,620 +0.01(+0.08%)
Sep 25, 2006 10.18 10.29 10.10 10.27 909,773 +0.10(+1.00%)
Sep 22, 2006 10.16 10.19 10.08 10.17 870,113 -0.01(-0.14%)
Sep 21, 2006 10.28 10.31 10.14 10.18 1,412,301 -0.07(-0.64%)
Sep 20, 2006 10.21 10.36 10.15 10.25 893,329 +0.08(+0.81%)
Sep 19, 2006 10.23 10.27 10.06 10.17 842,544 -0.09(-0.85%)
Sep 18, 2006 10.27 10.32 10.22 10.25 723,562 -0.05(-0.48%)
Sep 15, 2006 10.38 10.42 10.28 10.30 1,347,490 -0.02(-0.22%)
Sep 14, 2006 10.23 10.41 10.23 10.33 1,347,974 +0.10(+0.93%)
Sep 13, 2006 10.22 10.30 10.12 10.23 865,276 -0.05(-0.44%)
Sep 12, 2006 10.23 10.34 10.23 10.28 988,127 +0.06(+0.55%)
Sep 11, 2006 10.19 10.28 10.10 10.22 746,295 +0.04(+0.41%)
Sep 08, 2006 10.13 10.18 10.07 10.18 720,177 +0.07(+0.65%)
Sep 07, 2006 10.21 10.27 10.10 10.11 634,084 -0.13(-1.29%)
Sep 06, 2006 10.22 10.27 10.18 10.24 784,020 -0.03(-0.28%)
Sep 05, 2006 10.25 10.36 10.22 10.27 717,275 +0.04(+0.36%)
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.