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 (%)
Dec 31, 2007 10.33 10.38 10.21 10.34 924,283 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,986 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,299 -0.21(-2.00%)
Dec 26, 2007 10.54 10.62 10.49 10.55 413,533 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,158 +0.09(+0.88%)
Dec 21, 2007 10.45 10.54 10.19 10.54 1,508,551 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.09 10.31 775,561 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,719 -0.01(-0.10%)
Dec 18, 2007 10.20 10.34 10.13 10.32 817,393 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.997 10.13 580,398 +0.00(+0.04%)
Dec 14, 2007 10.35 10.40 10.10 10.13 600,228 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.47 545,574 +0.14(+1.32%)
Dec 12, 2007 10.51 10.60 10.24 10.34 1,055,840 +0.01(+0.12%)
Dec 11, 2007 10.65 10.71 10.30 10.33 931,538 -0.26(-2.44%)
Dec 10, 2007 10.62 10.69 10.53 10.58 638,921 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.62 571,788 -0.09(-0.85%)
Dec 06, 2007 10.47 10.71 10.43 10.71 680,032 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,887 +0.13(+1.28%)
Dec 04, 2007 10.23 10.50 10.23 10.35 718,726 +0.04(+0.36%)
Dec 03, 2007 9.852 10.44 9.852 10.31 1,786,174 -0.12(-1.15%)
Nov 30, 2007 10.55 10.58 10.38 10.43 720,177 +0.01(+0.06%)
Nov 29, 2007 10.54 10.60 10.41 10.42 594,047 -0.16(-1.54%)
Nov 28, 2007 10.31 10.60 10.31 10.59 958,140 +0.29(+2.77%)
Nov 27, 2007 10.21 10.35 10.13 10.30 748,229 +0.16(+1.61%)
Nov 26, 2007 10.30 10.38 10.12 10.14 740,974 -0.17(-1.65%)
Nov 23, 2007 10.38 10.41 10.23 10.31 287,780 +0.01(+0.08%)
Nov 21, 2007 10.18 10.41 10.18 10.30 866,244 +0.09(+0.85%)
Nov 20, 2007 10.10 10.22 10.02 10.21 1,015,212 +0.10(+0.96%)
Nov 19, 2007 10.04 10.17 9.970 10.12 1,225,607 +0.04(+0.41%)
Nov 16, 2007 10.15 10.15 9.885 10.08 1,380,379 -0.04(-0.37%)
Nov 15, 2007 9.978 10.22 9.945 10.11 946,247 +0.24(+2.41%)
Nov 14, 2007 10.00 10.05 9.798 9.875 619,574 -0.05(-0.46%)
Nov 13, 2007 9.941 9.945 9.755 9.920 861,891 +0.05(+0.52%)
Nov 12, 2007 9.887 10.00 9.765 9.868 1,126,939 -0.03(-0.27%)
Nov 09, 2007 9.945 9.961 9.777 9.895 1,087,278 -0.15(-1.46%)
Nov 08, 2007 9.757 10.07 9.637 10.04 1,359,098 +0.35(+3.63%)
Nov 07, 2007 9.947 9.988 9.686 9.691 911,224 -0.36(-3.60%)
Nov 06, 2007 9.831 10.08 9.798 10.05 836,783 +0.22(+2.25%)
Nov 05, 2007 9.742 9.885 9.614 9.831 1,162,005 +0.05(+0.53%)
Nov 02, 2007 9.916 9.930 9.684 9.780 978,454 -0.04(-0.36%)
Nov 01, 2007 10.07 10.11 9.759 9.815 1,626,081 -0.37(-3.61%)
Oct 31, 2007 9.986 10.23 9.883 10.18 1,065,030 +0.23(+2.33%)
Oct 30, 2007 9.966 10.04 9.918 9.951 451,743 -0.04(-0.35%)
Oct 29, 2007 10.01 10.08 9.901 9.986 610,868 -0.01(-0.10%)
Oct 26, 2007 10.00 10.06 9.891 9.997 688,255 +0.11(+1.15%)
Oct 25, 2007 9.823 9.953 9.802 9.883 588,136 +0.08(+0.78%)
Oct 24, 2007 9.879 10.00 9.703 9.806 1,142,416 -0.13(-1.29%)
Oct 23, 2007 9.875 9.966 9.792 9.935 1,246,888 +0.16(+1.59%)
Oct 22, 2007 9.614 9.856 9.614 9.780 1,465,021 +0.11(+1.18%)
Oct 19, 2007 9.883 9.906 9.666 9.666 1,227,058 -0.19(-1.93%)
Oct 18, 2007 9.937 9.978 9.825 9.856 540,737 -0.08(-0.81%)
Oct 17, 2007 10.07 10.07 9.835 9.937 636,019 -0.05(-0.48%)
Oct 16, 2007 10.07 10.17 9.984 9.984 713,405 -0.09(-0.86%)
Oct 15, 2007 10.26 10.28 10.03 10.07 708,569 -0.25(-2.42%)
Oct 12, 2007 10.37 10.42 10.29 10.32 672,778 -0.05(-0.44%)
Oct 11, 2007 10.44 10.49 10.32 10.37 632,633 -0.04(-0.38%)
Oct 10, 2007 10.54 10.55 10.32 10.41 684,869 -0.14(-1.31%)
Oct 09, 2007 10.52 10.55 10.38 10.54 912,192 +0.04(+0.35%)
Oct 08, 2007 10.54 10.60 10.50 10.51 518,488 -0.07(-0.68%)
Oct 05, 2007 10.55 10.74 10.52 10.58 764,190 +0.10(+0.93%)
Oct 04, 2007 10.45 10.53 10.39 10.48 427,559 +0.07(+0.68%)
Oct 03, 2007 10.37 10.45 10.31 10.41 546,057 -0.01(-0.14%)
Oct 02, 2007 10.46 10.50 10.31 10.43 499,142 +0.02(+0.16%)
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.