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, 2007 10.56 10.59 10.38 10.43 720,012 +0.01(+0.06%)
Nov 29, 2007 10.54 10.61 10.41 10.43 593,911 -0.16(-1.54%)
Nov 28, 2007 10.32 10.60 10.32 10.59 957,921 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,059 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,805 -0.17(-1.64%)
Nov 23, 2007 10.39 10.42 10.23 10.31 287,715 +0.01(+0.08%)
Nov 21, 2007 10.19 10.41 10.18 10.30 866,046 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.22 1,014,981 +0.10(+0.96%)
Nov 19, 2007 10.05 10.17 9.972 10.12 1,225,327 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.887 10.08 1,380,065 -0.04(-0.37%)
Nov 15, 2007 9.980 10.23 9.947 10.11 946,031 +0.24(+2.41%)
Nov 14, 2007 10.01 10.05 9.800 9.877 619,433 -0.05(-0.46%)
Nov 13, 2007 9.943 9.947 9.757 9.922 861,694 +0.05(+0.52%)
Nov 12, 2007 9.889 10.00 9.767 9.871 1,126,682 -0.03(-0.27%)
Nov 09, 2007 9.947 9.964 9.780 9.898 1,087,031 -0.15(-1.46%)
Nov 08, 2007 9.759 10.08 9.639 10.04 1,358,788 +0.35(+3.63%)
Nov 07, 2007 9.949 9.991 9.689 9.693 911,017 -0.36(-3.60%)
Nov 06, 2007 9.833 10.08 9.800 10.05 836,593 +0.22(+2.25%)
Nov 05, 2007 9.745 9.887 9.616 9.833 1,161,740 +0.05(+0.53%)
Nov 02, 2007 9.918 9.933 9.687 9.782 978,231 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.761 9.817 1,625,711 -0.37(-3.61%)
Oct 31, 2007 9.989 10.23 9.885 10.19 1,064,787 +0.23(+2.33%)
Oct 30, 2007 9.968 10.04 9.920 9.953 451,640 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.904 9.989 610,729 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.893 9.999 688,098 +0.11(+1.15%)
Oct 25, 2007 9.825 9.955 9.804 9.885 588,002 +0.08(+0.78%)
Oct 24, 2007 9.881 10.01 9.705 9.809 1,142,156 -0.13(-1.29%)
Oct 23, 2007 9.877 9.968 9.794 9.937 1,246,604 +0.16(+1.59%)
Oct 22, 2007 9.616 9.858 9.616 9.782 1,464,687 +0.11(+1.18%)
Oct 19, 2007 9.885 9.908 9.668 9.668 1,226,778 -0.19(-1.93%)
Oct 18, 2007 9.939 9.980 9.827 9.858 540,614 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.838 9.939 635,874 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.986 9.986 713,243 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,407 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.30 10.32 672,624 -0.05(-0.44%)
Oct 11, 2007 10.44 10.50 10.32 10.37 632,489 -0.04(-0.38%)
Oct 10, 2007 10.55 10.55 10.33 10.41 684,713 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.55 911,984 +0.04(+0.35%)
Oct 08, 2007 10.54 10.61 10.50 10.51 518,370 -0.07(-0.68%)
Oct 05, 2007 10.56 10.75 10.52 10.58 764,016 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.40 10.48 427,462 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.32 10.41 545,933 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.32 10.43 499,028 +0.02(+0.16%)
Oct 01, 2007 10.29 10.48 10.28 10.41 479,686 +0.16(+1.53%)
Sep 28, 2007 10.41 10.43 10.25 10.26 848,154 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,141 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.40 948,250 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.989 10.14 532,393 +0.01(+0.06%)
Sep 24, 2007 10.14 10.18 10.05 10.13 559,472 -0.03(-0.33%)
Sep 21, 2007 10.25 10.26 10.14 10.16 895,059 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.08 10.15 431,330 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.01 10.20 1,286,255 +0.25(+2.47%)
Sep 18, 2007 9.711 10.07 9.629 9.958 1,114,593 +0.30(+3.10%)
Sep 17, 2007 9.699 9.751 9.629 9.658 1,367,009 -0.05(-0.53%)
Sep 14, 2007 9.620 9.732 9.567 9.709 801,250 +0.01(+0.06%)
Sep 13, 2007 9.732 9.794 9.689 9.703 957,438 +0.00(+0.00%)
Sep 12, 2007 9.676 9.807 9.618 9.703 907,632 -0.01(-0.13%)
Sep 11, 2007 9.784 9.831 9.670 9.716 861,210 -0.04(-0.38%)
Sep 10, 2007 9.765 9.846 9.666 9.753 668,756 +0.01(+0.11%)
Sep 07, 2007 9.761 9.906 9.738 9.742 987,418 -0.18(-1.77%)
Sep 06, 2007 9.999 10.03 9.833 9.918 864,595 -0.04(-0.37%)
Sep 05, 2007 9.918 10.00 9.902 9.955 1,443,894 -0.04(-0.39%)
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.