Skip to main content

Newjersey Resources Corp (NY: NJR )

46.92 +0.32 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.96 34.02 33.38 33.39 636,100 -0.85(-2.49%)
Nov 29, 2021 34.47 34.56 34.01 34.24 414,407 +0.15(+0.43%)
Nov 26, 2021 34.51 35.01 33.97 34.10 331,917 -1.49(-4.18%)
Nov 24, 2021 35.18 35.67 35.08 35.59 389,827 +0.33(+0.93%)
Nov 23, 2021 35.41 35.69 35.21 35.26 473,693 -0.15(-0.44%)
Nov 22, 2021 34.87 35.79 34.67 35.41 366,848 +0.72(+2.07%)
Nov 19, 2021 34.39 34.76 34.09 34.70 451,976 +0.07(+0.21%)
Nov 18, 2021 34.11 34.67 34.43 34.62 457,027 +0.16(+0.47%)
Nov 17, 2021 34.38 34.66 34.08 34.46 363,750 +0.08(+0.24%)
Nov 16, 2021 35.44 35.44 34.21 34.38 402,598 -1.19(-3.34%)
Nov 15, 2021 35.63 35.79 35.37 35.57 576,230 +0.31(+0.88%)
Nov 12, 2021 35.41 35.49 35.41 35.26 201,785 -0.15(-0.44%)
Nov 11, 2021 35.26 35.48 34.95 35.41 208,354 +0.15(+0.44%)
Nov 10, 2021 35.04 35.26 267,336 +0.12(+0.34%)
Nov 09, 2021 35.27 35.28 34.97 35.14 194,108 +0.00(+0.00%)
Nov 08, 2021 35.51 35.51 34.90 35.14 300,933 -0.37(-1.05%)
Nov 05, 2021 35.34 35.92 35.34 35.51 378,770 +0.53(+1.50%)
Nov 04, 2021 35.30 35.61 34.78 34.99 344,771 -0.31(-0.87%)
Nov 03, 2021 34.72 35.48 34.48 35.30 377,090 +0.56(+1.62%)
Nov 02, 2021 35.22 35.30 34.40 34.73 291,911 -0.49(-1.39%)
Nov 01, 2021 34.36 35.30 34.32 35.22 332,804 +0.90(+2.62%)
Oct 29, 2021 34.27 34.36 34.03 34.32 784,444 +0.10(+0.29%)
Oct 28, 2021 34.00 34.28 33.91 34.22 299,826 +0.21(+0.61%)
Oct 27, 2021 34.82 34.66 33.85 34.02 480,141 -0.82(-2.35%)
Oct 26, 2021 34.51 34.83 362,538 +0.27(+0.79%)
Oct 25, 2021 34.37 34.64 34.08 34.56 272,944 +0.12(+0.34%)
Oct 22, 2021 34.32 34.55 34.18 34.44 252,028 +0.14(+0.40%)
Oct 21, 2021 34.52 34.69 34.23 34.31 314,058 -0.24(-0.68%)
Oct 20, 2021 34.10 35.00 34.10 34.54 392,704 +0.41(+1.20%)
Oct 19, 2021 33.63 34.17 33.55 34.13 499,604 +0.50(+1.48%)
Oct 18, 2021 34.22 34.29 33.44 33.63 386,309 -0.59(-1.72%)
Oct 15, 2021 35.28 35.40 34.22 34.22 630,387 -0.91(-2.58%)
Oct 14, 2021 34.84 35.20 34.56 35.13 510,823 +0.60(+1.74%)
Oct 13, 2021 34.21 34.55 33.99 34.53 415,033 +0.28(+0.82%)
Oct 12, 2021 33.72 34.40 33.45 34.25 373,804 +0.54(+1.59%)
Oct 11, 2021 33.62 33.87 33.59 33.72 284,661 +0.13(+0.38%)
Oct 08, 2021 33.87 33.93 33.53 33.59 336,524 -0.14(-0.40%)
Oct 07, 2021 33.58 33.81 33.44 33.72 413,906 +0.15(+0.43%)
Oct 06, 2021 33.07 33.58 32.41 33.58 468,096 +0.35(+1.07%)
Oct 05, 2021 33.27 33.44 33.03 33.23 544,344 +0.02(+0.05%)
Oct 04, 2021 32.39 33.36 32.28 33.21 465,194 +0.89(+2.75%)
Oct 01, 2021 31.79 32.64 31.63 32.32 522,376 +0.72(+2.27%)
Sep 30, 2021 32.46 32.46 31.62 31.60 424,311 -0.63(-1.94%)
Sep 29, 2021 31.84 32.30 31.52 32.23 368,803 +0.61(+1.92%)
Sep 28, 2021 31.77 31.84 31.25 31.62 427,780 -0.08(-0.26%)
Sep 27, 2021 31.55 32.29 31.55 31.70 375,628 +0.22(+0.69%)
Sep 24, 2021 31.78 32.00 31.41 31.48 448,897 -0.31(-0.97%)
Sep 23, 2021 31.76 32.24 31.74 31.79 373,985 -0.05(-0.14%)
Sep 22, 2021 31.87 32.28 31.60 31.84 452,767 +0.28(+0.89%)
Sep 21, 2021 31.88 32.08 31.51 31.55 385,109 -0.15(-0.46%)
Sep 20, 2021 31.47 31.82 31.24 31.70 554,662 +0.00(+0.00%)
Sep 17, 2021 32.12 32.32 31.68 31.70 2,155,723 -0.33(-1.04%)
Sep 16, 2021 32.80 32.90 31.96 32.03 807,290 -0.59(-1.82%)
Sep 15, 2021 32.37 32.78 32.28 32.63 469,175 +0.22(+0.67%)
Sep 14, 2021 32.99 32.99 32.11 32.41 563,248 -0.40(-1.23%)
Sep 13, 2021 33.09 33.30 32.45 32.82 495,478 +0.09(+0.27%)
Sep 10, 2021 33.27 33.30 32.72 32.73 715,228 -0.37(-1.11%)
Sep 09, 2021 33.90 33.93 33.09 33.09 508,722 -0.64(-1.89%)
Sep 08, 2021 33.17 33.91 33.07 33.73 445,520 +0.51(+1.54%)
Sep 07, 2021 33.67 33.76 33.20 33.22 325,482 -0.57(-1.68%)
Sep 03, 2021 34.18 34.30 33.77 33.79 285,338 -0.60(-1.75%)
Sep 02, 2021 34.26 34.48 34.06 34.39 406,514 +0.24(+0.71%)
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.