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 29, 2019 36.28 36.42 35.81 35.86 181,985 -0.40(-1.09%)
Nov 27, 2019 36.05 36.27 35.95 36.25 482,131 +0.06(+0.16%)
Nov 26, 2019 36.15 36.39 35.97 36.20 462,869 +0.08(+0.21%)
Nov 25, 2019 36.12 36.38 35.93 36.12 583,228 +0.06(+0.16%)
Nov 22, 2019 36.36 36.45 35.89 36.06 300,264 -0.15(-0.42%)
Nov 21, 2019 36.20 36.30 35.81 36.21 429,743 +0.09(+0.26%)
Nov 20, 2019 36.18 36.41 35.76 36.12 707,219 -0.11(-0.30%)
Nov 19, 2019 35.06 37.44 35.04 36.23 1,339,986 +1.07(+3.04%)
Nov 18, 2019 34.90 35.37 34.84 35.16 660,628 +0.19(+0.55%)
Nov 15, 2019 34.98 35.32 34.80 34.96 860,338 -0.02(-0.05%)
Nov 14, 2019 34.92 35.15 34.91 34.98 472,129 +0.09(+0.27%)
Nov 13, 2019 34.20 34.94 34.20 34.89 436,668 +0.66(+1.92%)
Nov 12, 2019 34.24 34.48 33.99 34.23 652,138 -0.04(-0.12%)
Nov 11, 2019 34.62 34.85 34.18 34.27 443,260 -0.34(-0.97%)
Nov 08, 2019 34.61 34.91 34.49 34.61 453,777 -0.18(-0.51%)
Nov 07, 2019 35.36 35.50 34.44 34.79 534,774 -0.69(-1.95%)
Nov 06, 2019 35.57 35.94 35.24 35.48 496,616 -0.07(-0.19%)
Nov 05, 2019 35.38 35.64 35.23 35.55 790,901 -0.03(-0.07%)
Nov 04, 2019 36.47 36.65 35.37 35.57 580,736 -0.96(-2.63%)
Nov 01, 2019 36.76 37.07 36.36 36.53 509,417 -0.22(-0.60%)
Oct 31, 2019 37.00 37.17 36.62 36.75 1,846,738 -0.22(-0.59%)
Oct 30, 2019 36.90 37.26 36.76 36.97 617,774 +0.00(+0.00%)
Oct 29, 2019 36.84 37.07 36.70 36.97 448,250 +0.08(+0.23%)
Oct 28, 2019 37.15 37.59 36.85 36.89 494,857 -0.40(-1.06%)
Oct 25, 2019 37.29 37.38 36.99 37.28 454,133 +0.06(+0.16%)
Oct 24, 2019 37.29 37.54 36.98 37.22 299,456 -0.08(-0.23%)
Oct 23, 2019 37.43 37.59 37.24 37.31 463,854 +0.10(+0.27%)
Oct 22, 2019 36.94 37.45 36.89 37.21 544,211 +0.27(+0.73%)
Oct 21, 2019 37.05 37.17 36.83 36.94 338,896 +0.03(+0.07%)
Oct 18, 2019 36.60 37.13 36.46 36.91 562,802 +0.20(+0.55%)
Oct 17, 2019 36.37 36.88 36.30 36.71 498,770 +0.36(+1.00%)
Oct 16, 2019 36.41 36.56 35.99 36.35 541,904 -0.09(-0.25%)
Oct 15, 2019 36.79 37.08 36.30 36.44 664,257 -0.38(-1.03%)
Oct 14, 2019 37.05 37.44 36.70 36.82 405,552 -0.04(-0.11%)
Oct 11, 2019 36.88 37.60 36.81 36.86 1,197,260 +0.05(+0.14%)
Oct 10, 2019 36.68 36.95 36.03 36.81 389,755 +0.14(+0.39%)
Oct 09, 2019 36.55 36.77 36.26 36.67 373,974 +0.30(+0.83%)
Oct 08, 2019 36.62 36.71 36.09 36.36 403,303 -0.36(-0.99%)
Oct 07, 2019 36.50 37.00 36.25 36.73 327,103 +0.07(+0.18%)
Oct 04, 2019 36.56 36.80 36.09 36.66 495,062 +0.08(+0.21%)
Oct 03, 2019 36.36 36.74 36.02 36.58 436,950 +0.12(+0.32%)
Oct 02, 2019 37.54 37.54 36.35 36.46 486,768 -1.05(-2.81%)
Oct 01, 2019 38.20 38.60 37.51 37.52 542,023 -0.60(-1.57%)
Sep 30, 2019 37.78 38.27 37.78 38.12 654,123 +0.18(+0.47%)
Sep 27, 2019 38.20 38.27 37.74 37.94 445,947 -0.10(-0.27%)
Sep 26, 2019 38.38 38.46 37.93 38.04 494,279 -0.25(-0.66%)
Sep 25, 2019 37.97 38.55 37.92 38.29 592,627 +0.35(+0.93%)
Sep 24, 2019 38.00 38.40 37.80 37.94 576,864 +0.02(+0.04%)
Sep 23, 2019 37.65 38.12 37.32 37.92 523,742 +0.53(+1.42%)
Sep 20, 2019 37.44 37.91 37.36 37.39 1,188,600 -0.09(-0.25%)
Sep 19, 2019 37.80 37.86 37.43 37.48 398,046 -0.07(-0.20%)
Sep 18, 2019 37.63 37.71 37.23 37.56 502,032 +0.17(+0.45%)
Sep 17, 2019 37.39 37.69 37.20 37.39 361,482 -0.09(-0.25%)
Sep 16, 2019 37.73 38.02 37.40 37.48 326,938 -0.27(-0.71%)
Sep 13, 2019 37.69 38.09 37.40 37.75 427,929 +0.02(+0.04%)
Sep 12, 2019 38.23 38.23 37.58 37.73 652,132 -0.23(-0.60%)
Sep 11, 2019 36.73 37.98 36.45 37.96 1,033,953 +1.28(+3.49%)
Sep 10, 2019 36.73 37.08 36.57 36.68 745,510 -0.06(-0.16%)
Sep 09, 2019 37.75 37.75 36.68 36.74 670,698 -1.10(-2.92%)
Sep 06, 2019 38.76 38.76 37.83 37.84 455,765 -0.73(-1.89%)
Sep 05, 2019 38.29 38.81 38.15 38.57 373,908 +0.17(+0.44%)
Sep 04, 2019 38.55 38.71 38.17 38.40 287,913 +0.05(+0.13%)
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.