Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.87 23.03 22.74 22.77 512,014 -0.14(-0.63%)
Nov 27, 2015 23.03 23.09 22.83 22.91 225,427 -0.14(-0.59%)
Nov 25, 2015 23.15 23.05 23.05 23.05 492,677 -0.10(-0.43%)
Nov 24, 2015 23.03 23.16 22.52 23.15 525,473 -0.42(-1.77%)
Nov 23, 2015 23.54 23.63 23.45 23.56 329,842 +0.01(+0.03%)
Nov 20, 2015 23.44 23.74 23.32 23.56 396,001 +0.27(+1.17%)
Nov 19, 2015 23.00 23.35 23.00 23.28 250,532 +0.33(+1.45%)
Nov 18, 2015 22.59 22.98 22.29 22.95 364,839 +0.34(+1.51%)
Nov 17, 2015 22.93 23.03 22.58 22.61 281,245 -0.33(-1.45%)
Nov 16, 2015 22.32 22.98 22.31 22.94 381,087 +0.52(+2.33%)
Nov 13, 2015 22.52 22.73 22.38 22.42 322,466 -0.17(-0.77%)
Nov 12, 2015 22.84 23.03 22.47 22.59 328,640 -0.30(-1.32%)
Nov 11, 2015 22.78 22.97 22.69 22.90 329,506 +0.14(+0.63%)
Nov 10, 2015 22.64 22.84 22.51 22.75 351,501 +0.15(+0.67%)
Nov 09, 2015 22.60 22.81 22.45 22.60 314,600 -0.08(-0.33%)
Nov 06, 2015 23.46 23.58 22.50 22.68 699,815 -1.14(-4.80%)
Nov 05, 2015 24.00 24.02 23.81 23.82 218,007 -0.20(-0.82%)
Nov 04, 2015 24.08 24.22 23.95 24.02 311,815 -0.08(-0.35%)
Nov 03, 2015 23.69 24.16 23.55 24.10 643,633 +0.33(+1.37%)
Nov 02, 2015 24.00 24.05 24.00 23.78 351,355 -0.23(-0.95%)
Oct 30, 2015 23.77 24.13 23.66 24.00 536,152 +0.23(+0.99%)
Oct 29, 2015 23.70 23.84 23.40 23.77 450,528 -0.05(-0.19%)
Oct 28, 2015 23.47 23.91 23.34 23.81 809,263 +0.40(+1.72%)
Oct 27, 2015 23.47 23.56 23.28 23.41 553,225 -0.05(-0.23%)
Oct 26, 2015 23.28 23.51 23.12 23.47 436,959 +0.33(+1.41%)
Oct 23, 2015 23.68 23.68 22.89 23.14 435,478 -0.47(-1.99%)
Oct 22, 2015 23.54 23.65 23.42 23.61 408,350 +0.17(+0.74%)
Oct 21, 2015 24.03 24.03 23.41 23.44 518,581 -0.54(-2.24%)
Oct 20, 2015 23.72 24.06 23.69 23.97 342,559 +0.17(+0.70%)
Oct 19, 2015 23.62 23.84 23.60 23.81 326,683 +0.16(+0.67%)
Oct 16, 2015 23.44 23.69 23.36 23.65 654,385 +0.30(+1.30%)
Oct 15, 2015 22.87 23.35 22.78 23.34 330,072 +0.51(+2.22%)
Oct 14, 2015 23.05 23.19 22.82 22.84 322,803 -0.16(-0.69%)
Oct 13, 2015 23.31 23.39 22.99 23.00 530,145 -0.34(-1.46%)
Oct 12, 2015 23.08 23.43 22.95 23.34 552,487 +0.29(+1.25%)
Oct 09, 2015 23.31 23.36 23.03 23.05 431,873 -0.23(-0.98%)
Oct 08, 2015 22.92 23.29 22.87 23.28 318,278 +0.29(+1.25%)
Oct 07, 2015 22.94 23.12 22.85 22.99 388,929 +0.10(+0.43%)
Oct 06, 2015 23.36 23.38 22.87 22.89 486,055 -0.55(-2.33%)
Oct 05, 2015 23.06 23.46 22.88 23.44 344,414 +0.48(+2.11%)
Oct 02, 2015 22.75 23.06 22.69 22.95 533,498 +0.27(+1.20%)
Oct 01, 2015 22.85 22.95 22.48 22.68 628,363 -0.08(-0.33%)
Sep 30, 2015 22.09 22.78 22.00 22.75 862,277 +0.73(+3.30%)
Sep 29, 2015 22.06 22.28 21.94 22.03 482,794 +0.07(+0.31%)
Sep 28, 2015 21.80 22.10 21.67 21.96 346,678 +0.14(+0.63%)
Sep 25, 2015 21.68 22.14 21.57 21.82 529,393 +0.19(+0.88%)
Sep 24, 2015 21.09 21.65 21.00 21.63 548,184 +0.52(+2.44%)
Sep 23, 2015 21.34 21.44 21.09 21.12 326,353 -0.18(-0.85%)
Sep 22, 2015 21.28 21.44 21.13 21.30 307,568 -0.10(-0.46%)
Sep 21, 2015 21.22 21.49 21.03 21.40 340,680 +0.32(+1.51%)
Sep 18, 2015 20.94 21.44 20.94 21.08 1,128,433 -0.07(-0.32%)
Sep 17, 2015 20.88 21.38 20.80 21.15 366,354 +0.30(+1.42%)
Sep 16, 2015 20.81 21.03 20.75 20.85 518,621 +0.04(+0.18%)
Sep 15, 2015 20.70 20.87 20.57 20.81 228,875 +0.11(+0.51%)
Sep 14, 2015 20.73 20.91 20.59 20.71 251,504 -0.02(-0.11%)
Sep 11, 2015 20.60 20.73 20.37 20.73 269,185 +0.09(+0.44%)
Sep 10, 2015 20.84 20.99 20.60 20.64 233,137 -0.19(-0.90%)
Sep 09, 2015 20.96 21.05 20.78 20.83 381,404 -0.10(-0.47%)
Sep 08, 2015 20.71 21.07 20.53 20.93 506,271 +0.42(+2.05%)
Sep 04, 2015 20.59 20.50 20.50 20.50 454,146 -0.30(-1.44%)
Sep 03, 2015 20.99 21.07 20.79 20.80 503,115 -0.18(-0.86%)
Sep 02, 2015 21.05 21.05 20.74 20.99 661,599 +0.14(+0.68%)
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.