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, 2018 38.91 40.01 38.83 39.92 624,762 +1.01(+2.60%)
Nov 29, 2018 39.17 39.19 38.43 38.91 506,051 -0.22(-0.57%)
Nov 28, 2018 39.52 39.83 38.99 39.13 695,664 -0.50(-1.27%)
Nov 27, 2018 39.50 39.75 39.27 39.63 521,677 -0.05(-0.12%)
Nov 26, 2018 39.47 39.81 39.09 39.68 507,686 +0.26(+0.65%)
Nov 23, 2018 39.46 39.84 39.09 39.42 258,098 +0.07(+0.17%)
Nov 21, 2018 39.36 39.36 39.36 0 -0.97(-2.41%)
Nov 20, 2018 41.95 42.63 40.31 40.33 707,567 -0.95(-2.29%)
Nov 19, 2018 40.91 41.48 40.74 41.28 536,698 +0.34(+0.82%)
Nov 16, 2018 40.14 40.99 40.01 40.94 620,628 +0.99(+2.47%)
Nov 15, 2018 39.47 39.98 38.90 39.95 483,193 +0.49(+1.23%)
Nov 14, 2018 39.52 39.72 39.01 39.47 540,136 +0.00(+0.00%)
Nov 13, 2018 39.29 39.75 38.91 39.47 348,766 +0.22(+0.57%)
Nov 12, 2018 38.99 39.98 38.99 39.24 615,091 +0.17(+0.44%)
Nov 09, 2018 38.65 39.31 38.41 39.07 281,562 +0.32(+0.83%)
Nov 08, 2018 38.89 39.01 38.36 38.75 337,758 -0.10(-0.25%)
Nov 07, 2018 38.66 38.92 38.02 38.85 1,558,457 +0.38(+0.98%)
Nov 06, 2018 37.83 38.60 37.83 38.47 362,386 +0.60(+1.59%)
Nov 05, 2018 37.28 38.12 37.28 37.87 394,136 +0.71(+1.90%)
Nov 02, 2018 37.25 37.41 36.64 37.16 387,938 -0.01(-0.02%)
Nov 01, 2018 37.15 37.25 36.70 37.17 451,806 +0.07(+0.20%)
Oct 31, 2018 38.07 38.07 36.99 37.10 1,478,272 -1.03(-2.70%)
Oct 30, 2018 37.58 38.16 37.43 38.13 517,019 +0.67(+1.80%)
Oct 29, 2018 37.18 37.95 37.08 37.45 532,377 +0.43(+1.16%)
Oct 26, 2018 37.94 37.94 36.79 37.02 569,325 -0.81(-2.15%)
Oct 25, 2018 38.38 38.54 37.65 37.84 582,259 -0.71(-1.84%)
Oct 24, 2018 37.99 39.01 37.86 38.54 548,179 +0.68(+1.80%)
Oct 23, 2018 38.18 38.21 37.57 37.86 421,422 -0.32(-0.84%)
Oct 22, 2018 38.46 38.74 38.15 38.18 392,559 -0.20(-0.51%)
Oct 19, 2018 37.69 38.62 37.57 38.38 364,718 +0.59(+1.57%)
Oct 18, 2018 37.66 38.10 37.62 37.79 360,976 +0.08(+0.22%)
Oct 17, 2018 37.64 37.81 37.28 37.71 319,973 -0.08(-0.22%)
Oct 16, 2018 36.97 37.90 36.70 37.79 336,227 +0.86(+2.32%)
Oct 15, 2018 36.67 37.18 36.44 36.93 412,630 +0.30(+0.81%)
Oct 12, 2018 37.55 37.74 36.32 36.64 508,295 -0.79(-2.11%)
Oct 11, 2018 38.68 38.68 37.38 37.43 474,365 -1.26(-3.25%)
Oct 10, 2018 38.54 39.42 38.47 38.68 485,549 -0.01(-0.02%)
Oct 09, 2018 38.58 39.13 38.33 38.69 357,656 +0.11(+0.28%)
Oct 08, 2018 37.92 38.66 37.76 38.59 265,094 +0.80(+2.11%)
Oct 05, 2018 37.34 38.01 37.13 37.79 280,468 +0.44(+1.17%)
Oct 04, 2018 37.47 37.48 36.85 37.35 515,365 -0.30(-0.81%)
Oct 03, 2018 37.68 37.92 37.38 37.66 235,881 -0.02(-0.04%)
Oct 02, 2018 37.43 37.91 37.24 37.67 276,599 +0.31(+0.84%)
Oct 01, 2018 37.92 38.01 37.22 37.36 385,116 -0.56(-1.48%)
Sep 28, 2018 37.14 38.08 36.97 37.92 411,402 +0.78(+2.10%)
Sep 27, 2018 36.73 37.26 36.64 37.14 329,328 +0.53(+1.46%)
Sep 26, 2018 37.59 37.67 36.56 36.60 354,057 -0.86(-2.31%)
Sep 25, 2018 38.08 38.08 37.38 37.47 354,379 -0.53(-1.41%)
Sep 24, 2018 38.37 38.58 37.76 38.00 533,342 -0.37(-0.96%)
Sep 21, 2018 37.71 38.58 37.71 38.37 815,509 +0.37(+0.97%)
Sep 20, 2018 37.76 38.17 37.55 38.00 363,621 +0.36(+0.97%)
Sep 19, 2018 38.82 38.82 37.19 37.64 508,933 -1.14(-2.95%)
Sep 18, 2018 38.74 39.03 38.50 38.78 302,195 +0.04(+0.11%)
Sep 17, 2018 38.82 39.11 38.58 38.74 274,806 +0.00(+0.00%)
Sep 14, 2018 38.78 38.97 38.50 38.74 410,239 -0.12(-0.32%)
Sep 13, 2018 38.54 38.95 38.27 38.86 325,532 +0.33(+0.85%)
Sep 12, 2018 38.29 38.64 38.13 38.54 357,432 +0.37(+0.96%)
Sep 11, 2018 37.84 38.25 37.76 38.17 333,091 +0.53(+1.41%)
Sep 10, 2018 37.56 38.17 37.56 37.64 447,800 -0.57(-1.50%)
Sep 07, 2018 38.13 38.41 38.05 38.21 300,980 -0.08(-0.21%)
Sep 06, 2018 38.01 38.43 38.01 38.29 327,949 +0.37(+0.97%)
Sep 05, 2018 37.47 38.03 37.43 37.92 454,754 +0.41(+1.09%)
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.