Skip to main content

Newjersey Resources Corp (NY: NJR )

41.84 -0.02 (-0.05%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.76 25.18 25.18 25.18 951,150 -0.57(-2.20%)
Dec 30, 2015 25.59 26.03 25.54 25.75 828,079 +0.12(+0.48%)
Dec 29, 2015 25.40 25.72 25.40 25.63 758,303 +0.34(+1.36%)
Dec 28, 2015 24.82 25.28 24.75 25.28 460,858 +0.43(+1.72%)
Dec 24, 2015 24.65 24.85 24.85 24.85 312,163 +0.16(+0.65%)
Dec 23, 2015 24.23 24.76 24.23 24.69 839,195 +0.56(+2.31%)
Dec 22, 2015 23.79 24.18 23.49 24.14 847,066 +0.41(+1.71%)
Dec 21, 2015 23.53 23.78 23.41 23.73 783,623 +0.35(+1.50%)
Dec 18, 2015 23.20 23.67 22.92 23.38 2,322,438 +0.18(+0.79%)
Dec 17, 2015 22.93 23.39 22.91 23.20 796,463 +0.37(+1.61%)
Dec 16, 2015 21.81 22.88 21.72 22.83 1,343,561 +1.02(+4.66%)
Dec 15, 2015 21.68 21.87 21.52 21.81 723,048 +0.27(+1.24%)
Dec 14, 2015 21.41 21.71 21.41 21.55 584,944 +0.05(+0.21%)
Dec 11, 2015 21.60 22.03 21.43 21.50 773,871 -0.47(-2.12%)
Dec 10, 2015 22.46 22.55 21.81 21.97 506,577 -0.51(-2.26%)
Dec 09, 2015 22.53 22.80 22.36 22.47 310,385 -0.08(-0.37%)
Dec 08, 2015 22.44 22.63 22.19 22.56 290,371 +0.04(+0.17%)
Dec 07, 2015 22.41 22.62 22.29 22.52 349,326 +0.04(+0.17%)
Dec 04, 2015 21.97 22.52 21.97 22.48 425,429 +0.53(+2.42%)
Dec 03, 2015 22.49 22.56 21.91 21.95 502,795 -0.54(-2.39%)
Dec 02, 2015 22.75 22.78 22.42 22.49 274,310 -0.34(-1.49%)
Dec 01, 2015 22.88 23.00 22.59 22.83 357,223 +0.06(+0.27%)
Nov 30, 2015 22.87 23.03 22.74 22.77 512,014 -0.14(-0.63%)
Nov 27, 2015 23.03 23.09 22.83 22.91 225,427 -0.14(-0.59%)
Nov 25, 2015 23.15 23.05 23.05 23.05 492,677 -0.10(-0.43%)
Nov 24, 2015 23.03 23.16 22.52 23.15 525,473 -0.42(-1.77%)
Nov 23, 2015 23.54 23.63 23.45 23.56 329,842 +0.01(+0.03%)
Nov 20, 2015 23.44 23.74 23.32 23.56 396,001 +0.27(+1.17%)
Nov 19, 2015 23.00 23.35 23.00 23.28 250,532 +0.33(+1.45%)
Nov 18, 2015 22.59 22.98 22.29 22.95 364,839 +0.34(+1.51%)
Nov 17, 2015 22.93 23.03 22.58 22.61 281,245 -0.33(-1.45%)
Nov 16, 2015 22.32 22.98 22.31 22.94 381,087 +0.52(+2.33%)
Nov 13, 2015 22.52 22.73 22.38 22.42 322,466 -0.17(-0.77%)
Nov 12, 2015 22.84 23.03 22.47 22.59 328,640 -0.30(-1.32%)
Nov 11, 2015 22.78 22.97 22.69 22.90 329,506 +0.14(+0.63%)
Nov 10, 2015 22.64 22.84 22.51 22.75 351,501 +0.15(+0.67%)
Nov 09, 2015 22.60 22.81 22.45 22.60 314,600 -0.08(-0.33%)
Nov 06, 2015 23.46 23.58 22.50 22.68 699,815 -1.14(-4.80%)
Nov 05, 2015 24.00 24.02 23.81 23.82 218,007 -0.20(-0.82%)
Nov 04, 2015 24.08 24.22 23.95 24.02 311,815 -0.08(-0.35%)
Nov 03, 2015 23.69 24.16 23.55 24.10 643,633 +0.33(+1.37%)
Nov 02, 2015 24.00 24.05 24.00 23.78 351,355 -0.23(-0.95%)
Oct 30, 2015 23.77 24.13 23.66 24.00 536,152 +0.23(+0.99%)
Oct 29, 2015 23.70 23.84 23.40 23.77 450,528 -0.05(-0.19%)
Oct 28, 2015 23.47 23.91 23.34 23.81 809,263 +0.40(+1.72%)
Oct 27, 2015 23.47 23.56 23.28 23.41 553,225 -0.05(-0.23%)
Oct 26, 2015 23.28 23.51 23.12 23.47 436,959 +0.33(+1.41%)
Oct 23, 2015 23.68 23.68 22.89 23.14 435,478 -0.47(-1.99%)
Oct 22, 2015 23.54 23.65 23.42 23.61 408,350 +0.17(+0.74%)
Oct 21, 2015 24.03 24.03 23.41 23.44 518,581 -0.54(-2.24%)
Oct 20, 2015 23.72 24.06 23.69 23.97 342,559 +0.17(+0.70%)
Oct 19, 2015 23.62 23.84 23.60 23.81 326,683 +0.16(+0.67%)
Oct 16, 2015 23.44 23.69 23.36 23.65 654,385 +0.30(+1.30%)
Oct 15, 2015 22.87 23.35 22.78 23.34 330,072 +0.51(+2.22%)
Oct 14, 2015 23.05 23.19 22.82 22.84 322,803 -0.16(-0.69%)
Oct 13, 2015 23.31 23.39 22.99 23.00 530,145 -0.34(-1.46%)
Oct 12, 2015 23.08 23.43 22.95 23.34 552,487 +0.29(+1.25%)
Oct 09, 2015 23.31 23.36 23.03 23.05 431,873 -0.23(-0.98%)
Oct 08, 2015 22.92 23.29 22.87 23.28 318,278 +0.29(+1.25%)
Oct 07, 2015 22.94 23.12 22.85 22.99 388,929 +0.10(+0.43%)
Oct 06, 2015 23.36 23.38 22.87 22.89 486,055 -0.55(-2.33%)
Oct 05, 2015 23.06 23.46 22.88 23.44 344,414 +0.48(+2.11%)
Oct 02, 2015 22.75 23.06 22.69 22.95 533,498 +0.27(+1.20%)
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.