Skip to main content

Newjersey Resources Corp (NY: NJR )

42.09 +0.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.27 36.41 35.80 35.85 182,027 -0.40(-1.09%)
Nov 27, 2019 36.04 36.26 35.94 36.25 482,241 +0.06(+0.16%)
Nov 26, 2019 36.14 36.38 35.96 36.19 462,975 +0.08(+0.21%)
Nov 25, 2019 36.11 36.37 35.92 36.11 583,361 +0.06(+0.16%)
Nov 22, 2019 36.35 36.44 35.88 36.05 300,332 -0.15(-0.42%)
Nov 21, 2019 36.20 36.30 35.80 36.20 429,841 +0.09(+0.26%)
Nov 20, 2019 36.17 36.40 35.75 36.11 707,380 -0.11(-0.30%)
Nov 19, 2019 35.05 37.43 35.03 36.22 1,340,292 +1.07(+3.04%)
Nov 18, 2019 34.89 35.36 34.83 35.15 660,779 +0.19(+0.55%)
Nov 15, 2019 34.97 35.31 34.79 34.96 860,534 -0.02(-0.05%)
Nov 14, 2019 34.91 35.14 34.90 34.97 472,236 +0.09(+0.27%)
Nov 13, 2019 34.19 34.93 34.19 34.88 436,767 +0.66(+1.92%)
Nov 12, 2019 34.23 34.47 33.98 34.22 652,286 -0.04(-0.12%)
Nov 11, 2019 34.61 34.85 34.17 34.27 443,361 -0.34(-0.97%)
Nov 08, 2019 34.60 34.91 34.48 34.60 453,881 -0.18(-0.51%)
Nov 07, 2019 35.35 35.49 34.43 34.78 534,896 -0.69(-1.95%)
Nov 06, 2019 35.56 35.94 35.23 35.47 496,729 -0.07(-0.19%)
Nov 05, 2019 35.37 35.63 35.23 35.54 791,081 -0.03(-0.07%)
Nov 04, 2019 36.47 36.64 35.36 35.56 580,869 -0.96(-2.63%)
Nov 01, 2019 36.75 37.06 36.36 36.52 509,533 -0.22(-0.60%)
Oct 31, 2019 36.99 37.16 36.61 36.74 1,847,159 -0.22(-0.59%)
Oct 30, 2019 36.89 37.25 36.75 36.96 617,915 +0.00(+0.00%)
Oct 29, 2019 36.84 37.06 36.69 36.96 448,352 +0.08(+0.23%)
Oct 28, 2019 37.14 37.59 36.84 36.88 494,970 -0.40(-1.06%)
Oct 25, 2019 37.28 37.37 36.98 37.27 454,237 +0.06(+0.16%)
Oct 24, 2019 37.28 37.53 36.97 37.22 299,524 -0.08(-0.23%)
Oct 23, 2019 37.42 37.58 37.23 37.30 463,960 +0.10(+0.27%)
Oct 22, 2019 36.93 37.44 36.88 37.20 544,335 +0.27(+0.73%)
Oct 21, 2019 37.05 37.16 36.82 36.93 338,973 +0.03(+0.07%)
Oct 18, 2019 36.59 37.12 36.45 36.90 562,931 +0.20(+0.55%)
Oct 17, 2019 36.36 36.87 36.29 36.70 498,884 +0.36(+1.00%)
Oct 16, 2019 36.41 36.55 35.98 36.34 542,027 -0.09(-0.25%)
Oct 15, 2019 36.78 37.07 36.30 36.43 664,409 -0.38(-1.03%)
Oct 14, 2019 37.04 37.43 36.69 36.81 405,645 -0.04(-0.11%)
Oct 11, 2019 36.87 37.59 36.80 36.85 1,197,533 +0.05(+0.14%)
Oct 10, 2019 36.68 36.94 36.03 36.80 389,844 +0.14(+0.39%)
Oct 09, 2019 36.54 36.76 36.25 36.66 374,059 +0.30(+0.83%)
Oct 08, 2019 36.62 36.70 36.09 36.36 403,395 -0.36(-0.99%)
Oct 07, 2019 36.49 37.00 36.25 36.72 327,177 +0.07(+0.18%)
Oct 04, 2019 36.55 36.79 36.09 36.65 495,175 +0.08(+0.21%)
Oct 03, 2019 36.35 36.73 36.01 36.57 437,050 +0.12(+0.32%)
Oct 02, 2019 37.53 37.54 36.34 36.46 486,879 -1.05(-2.81%)
Oct 01, 2019 38.19 38.59 37.50 37.51 542,147 -0.60(-1.57%)
Sep 30, 2019 37.77 38.26 37.77 38.11 654,272 +0.18(+0.47%)
Sep 27, 2019 38.19 38.26 37.73 37.93 446,049 -0.10(-0.27%)
Sep 26, 2019 38.37 38.45 37.92 38.03 494,392 -0.25(-0.66%)
Sep 25, 2019 37.97 38.54 37.91 38.29 592,762 +0.35(+0.93%)
Sep 24, 2019 37.99 38.39 37.79 37.93 576,996 +0.02(+0.04%)
Sep 23, 2019 37.64 38.11 37.31 37.91 523,861 +0.53(+1.42%)
Sep 20, 2019 37.43 37.91 37.35 37.38 1,188,871 -0.09(-0.25%)
Sep 19, 2019 37.79 37.86 37.43 37.48 398,137 -0.07(-0.20%)
Sep 18, 2019 37.63 37.70 37.22 37.55 502,146 +0.17(+0.45%)
Sep 17, 2019 37.38 37.68 37.19 37.38 361,564 -0.09(-0.25%)
Sep 16, 2019 37.72 38.01 37.39 37.47 327,013 -0.27(-0.71%)
Sep 13, 2019 37.68 38.09 37.39 37.74 428,027 +0.02(+0.04%)
Sep 12, 2019 38.22 38.22 37.57 37.73 652,281 -0.23(-0.60%)
Sep 11, 2019 36.72 37.97 36.45 37.95 1,034,188 +1.28(+3.49%)
Sep 10, 2019 36.72 37.07 36.56 36.67 745,680 -0.06(-0.16%)
Sep 09, 2019 37.74 37.74 36.67 36.73 670,850 -1.10(-2.92%)
Sep 06, 2019 38.76 38.76 37.83 37.83 455,869 -0.73(-1.89%)
Sep 05, 2019 38.28 38.80 38.14 38.56 373,993 +0.17(+0.44%)
Sep 04, 2019 38.54 38.70 38.16 38.40 287,979 +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.