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, 2012 13.47 13.67 13.30 13.65 593,980 +0.20(+1.51%)
Dec 28, 2012 13.50 13.64 13.40 13.45 525,149 -0.12(-0.91%)
Dec 27, 2012 13.74 13.75 13.33 13.57 775,324 -0.18(-1.30%)
Dec 26, 2012 13.81 13.93 13.72 13.75 657,317 -0.03(-0.22%)
Dec 24, 2012 13.75 13.84 13.68 13.78 547,525 +0.01(+0.07%)
Dec 21, 2012 13.69 14.07 13.65 13.77 5,931,168 -0.09(-0.67%)
Dec 20, 2012 13.84 13.98 13.73 13.86 1,027,174 +0.04(+0.32%)
Dec 19, 2012 13.97 14.07 13.80 13.82 1,134,020 -0.17(-1.21%)
Dec 18, 2012 14.02 14.13 13.76 13.99 975,485 -0.04(-0.27%)
Dec 17, 2012 13.66 14.04 13.61 14.03 939,174 +0.36(+2.65%)
Dec 14, 2012 13.75 13.86 13.63 13.66 613,465 -0.12(-0.87%)
Dec 13, 2012 14.00 14.03 13.73 13.78 595,063 -0.22(-1.55%)
Dec 12, 2012 14.10 14.18 13.95 14.00 552,181 -0.04(-0.27%)
Dec 11, 2012 14.04 14.11 14.00 14.04 1,084,068 +0.10(+0.71%)
Dec 10, 2012 14.04 14.16 13.93 13.94 814,165 -0.12(-0.83%)
Dec 07, 2012 14.12 14.13 13.97 14.06 722,771 +0.00(+0.00%)
Dec 06, 2012 14.06 14.16 13.98 14.06 508,587 -0.04(-0.27%)
Dec 05, 2012 13.92 14.22 13.77 14.09 658,851 +0.19(+1.37%)
Dec 04, 2012 14.01 14.12 13.70 13.90 960,805 +0.06(+0.42%)
Nov 30, 2012 14.18 14.31 13.75 13.84 1,064,093 -0.34(-2.38%)
Nov 29, 2012 13.93 14.44 13.76 14.18 1,098,908 +0.40(+2.87%)
Nov 28, 2012 13.72 13.81 13.58 13.79 541,134 +0.03(+0.20%)
Nov 27, 2012 13.52 13.78 13.40 13.76 718,351 +0.24(+1.74%)
Nov 26, 2012 13.34 13.59 13.34 13.52 781,316 +0.15(+1.15%)
Nov 23, 2012 13.43 13.50 13.32 13.37 197,131 -0.05(-0.41%)
Nov 21, 2012 13.50 13.59 13.31 13.43 415,060 -0.07(-0.53%)
Nov 20, 2012 13.50 13.54 13.41 13.50 356,255 -0.01(-0.10%)
Nov 19, 2012 13.44 13.61 13.37 13.51 1,098,008 +0.16(+1.20%)
Nov 16, 2012 13.27 13.39 13.14 13.35 871,912 +0.04(+0.33%)
Nov 15, 2012 13.53 13.68 13.26 13.31 615,603 -0.27(-2.01%)
Nov 14, 2012 13.87 13.87 13.52 13.58 525,259 -0.28(-2.02%)
Nov 13, 2012 13.86 13.99 13.79 13.86 419,228 -0.06(-0.47%)
Nov 12, 2012 14.06 14.10 13.89 13.92 486,760 -0.14(-0.97%)
Nov 09, 2012 14.07 14.19 13.96 14.06 410,854 -0.09(-0.63%)
Nov 08, 2012 14.24 14.41 14.14 14.15 372,197 -0.13(-0.91%)
Nov 07, 2012 14.77 14.86 14.21 14.28 697,808 -0.62(-4.19%)
Nov 06, 2012 14.95 15.01 14.86 14.90 301,069 +0.03(+0.18%)
Nov 05, 2012 14.84 15.01 14.71 14.88 247,076 +0.00(+0.00%)
Nov 02, 2012 15.18 15.18 14.84 14.88 547,878 -0.25(-1.67%)
Nov 01, 2012 15.15 15.28 14.99 15.13 590,798 -0.04(-0.27%)
Oct 31, 2012 15.23 15.29 15.04 15.17 392,315 -0.05(-0.31%)
Oct 26, 2012 15.32 15.22 15.22 15.22 416,796 -0.06(-0.42%)
Oct 25, 2012 15.41 15.41 15.17 15.28 366,200 -0.02(-0.16%)
Oct 24, 2012 15.24 15.46 15.15 15.31 603,228 +0.06(+0.40%)
Oct 23, 2012 15.32 15.33 15.19 15.24 516,240 -0.40(-2.57%)
Oct 19, 2012 15.70 15.76 15.63 15.65 1,567,853 -0.10(-0.61%)
Oct 18, 2012 15.70 15.74 15.64 15.74 434,150 +0.04(+0.28%)
Oct 17, 2012 15.42 15.71 15.37 15.70 345,984 +0.26(+1.70%)
Oct 16, 2012 15.42 15.47 15.37 15.43 635,356 +0.04(+0.24%)
Oct 15, 2012 15.43 15.49 15.27 15.40 368,826 -0.05(-0.31%)
Oct 12, 2012 15.57 15.57 15.42 15.44 250,048 -0.10(-0.64%)
Oct 11, 2012 15.60 15.60 15.39 15.54 397,102 +0.02(+0.15%)
Oct 10, 2012 15.54 15.66 15.48 15.52 380,884 -0.00(-0.02%)
Oct 09, 2012 15.60 15.65 15.42 15.52 256,769 -0.08(-0.50%)
Oct 08, 2012 15.58 15.65 15.53 15.60 141,209 +0.00(+0.00%)
Oct 05, 2012 15.62 15.79 15.56 15.60 216,188 +0.01(+0.09%)
Oct 04, 2012 15.51 15.60 15.42 15.59 264,686 +0.14(+0.88%)
Oct 03, 2012 15.56 15.59 15.42 15.45 307,626 -0.07(-0.48%)
Oct 02, 2012 15.56 15.58 15.44 15.53 250,684 +0.01(+0.09%)
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.