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 30, 2016 27.89 27.89 27.89 0 -0.39(-1.39%)
Dec 29, 2016 28.09 28.40 28.05 28.29 547,711 +0.35(+1.27%)
Dec 28, 2016 28.48 28.48 27.87 27.93 447,237 -0.51(-1.80%)
Dec 27, 2016 28.44 28.76 28.29 28.44 663,349 -0.16(-0.55%)
Dec 23, 2016 28.60 28.60 28.60 0 -0.12(-0.41%)
Dec 22, 2016 28.64 28.88 28.52 28.72 390,344 +0.08(+0.27%)
Dec 21, 2016 28.99 29.23 28.64 28.64 437,283 -0.43(-1.49%)
Dec 20, 2016 28.99 29.31 28.91 29.07 430,753 +0.00(+0.00%)
Dec 19, 2016 28.84 29.11 28.52 29.07 405,021 +0.47(+1.65%)
Dec 16, 2016 28.33 28.80 28.33 28.60 1,483,727 +0.39(+1.39%)
Dec 15, 2016 27.81 28.52 27.81 28.21 613,774 +0.31(+1.13%)
Dec 14, 2016 28.68 28.84 27.85 27.89 669,384 -0.67(-2.34%)
Dec 13, 2016 28.29 28.56 28.13 28.56 472,850 +0.24(+0.85%)
Dec 12, 2016 27.70 28.36 27.70 28.32 455,268 +0.47(+1.68%)
Dec 09, 2016 27.89 28.09 27.66 27.85 599,752 +0.00(+0.00%)
Dec 08, 2016 27.00 27.93 26.80 27.85 584,055 +0.59(+2.15%)
Dec 07, 2016 26.84 27.35 26.73 27.27 424,175 +0.51(+1.89%)
Dec 06, 2016 26.92 27.01 26.64 26.76 378,711 +0.00(+0.00%)
Dec 05, 2016 26.60 26.84 26.29 26.76 562,245 +0.20(+0.73%)
Dec 02, 2016 26.72 27.02 26.33 26.57 469,950 +0.08(+0.29%)
Dec 01, 2016 26.64 27.11 26.18 26.49 633,925 -0.39(-1.45%)
Nov 30, 2016 27.19 27.66 26.84 26.88 834,544 -0.66(-2.41%)
Nov 29, 2016 27.27 27.70 26.73 27.54 594,899 +0.23(+0.86%)
Nov 28, 2016 27.31 27.46 27.07 27.31 456,312 +0.19(+0.72%)
Nov 25, 2016 26.72 27.11 26.72 27.11 215,096 +0.43(+1.61%)
Nov 23, 2016 26.68 26.68 26.68 0 -0.08(-0.29%)
Nov 22, 2016 26.21 26.76 26.06 26.76 734,056 +0.62(+2.39%)
Nov 21, 2016 25.63 26.14 25.55 26.14 605,522 +0.59(+2.29%)
Nov 18, 2016 25.47 25.79 25.26 25.55 1,195,051 +0.04(+0.15%)
Nov 17, 2016 27.93 27.93 25.12 25.51 1,451,956 -1.37(-5.08%)
Nov 16, 2016 26.88 27.23 26.68 26.88 844,012 +0.00(+0.00%)
Nov 15, 2016 26.57 26.92 26.53 26.88 690,757 +0.39(+1.47%)
Nov 14, 2016 26.21 26.68 26.14 26.49 934,362 +0.23(+0.89%)
Nov 11, 2016 25.79 26.45 25.71 26.25 982,612 +0.55(+2.12%)
Nov 10, 2016 25.98 26.14 25.01 25.71 800,674 -0.31(-1.20%)
Nov 09, 2016 25.71 26.33 25.51 26.02 856,940 -0.20(-0.74%)
Nov 08, 2016 26.06 26.49 26.06 26.21 451,291 +0.20(+0.75%)
Nov 07, 2016 25.43 26.06 25.43 26.02 522,378 +0.70(+2.77%)
Nov 04, 2016 25.90 25.94 25.24 25.32 716,643 -0.04(-0.15%)
Nov 03, 2016 25.16 25.59 25.01 25.36 441,519 +0.20(+0.77%)
Nov 02, 2016 25.67 25.75 25.08 25.16 667,121 -0.55(-2.12%)
Nov 01, 2016 26.49 26.49 25.55 25.71 702,852 -0.78(-2.95%)
Oct 31, 2016 25.98 26.72 25.83 26.49 1,937,457 +0.66(+2.57%)
Oct 28, 2016 26.02 26.10 25.67 25.82 598,662 -0.16(-0.60%)
Oct 27, 2016 25.82 26.10 25.79 25.98 784,555 +0.08(+0.30%)
Oct 26, 2016 25.98 26.18 25.69 25.90 552,031 -0.08(-0.30%)
Oct 25, 2016 25.82 25.98 25.63 25.98 655,873 +0.23(+0.91%)
Oct 24, 2016 25.59 25.86 25.36 25.75 559,856 +0.39(+1.54%)
Oct 21, 2016 25.55 25.86 25.28 25.36 649,086 -0.35(-1.37%)
Oct 20, 2016 25.82 26.02 25.51 25.71 625,846 -0.16(-0.60%)
Oct 19, 2016 26.06 26.18 25.75 25.86 559,307 -0.12(-0.45%)
Oct 18, 2016 25.75 26.25 25.40 25.98 691,383 +0.31(+1.22%)
Oct 17, 2016 25.40 25.75 25.40 25.67 612,936 +0.27(+1.08%)
Oct 14, 2016 25.07 25.53 24.85 25.40 733,525 +0.26(+1.02%)
Oct 13, 2016 24.83 25.34 24.82 25.14 584,071 +0.36(+1.45%)
Oct 12, 2016 24.40 24.87 24.40 24.78 464,515 +0.41(+1.66%)
Oct 11, 2016 24.91 24.94 24.35 24.37 623,073 -0.67(-2.68%)
Oct 10, 2016 24.55 25.06 24.55 25.04 775,978 +0.44(+1.78%)
Oct 07, 2016 24.44 24.67 24.26 24.61 1,076,108 +0.34(+1.41%)
Oct 06, 2016 24.12 24.32 23.77 24.26 738,754 +0.02(+0.10%)
Oct 05, 2016 24.55 24.58 24.21 24.24 852,857 -0.18(-0.74%)
Oct 04, 2016 25.26 25.29 24.29 24.42 653,021 -0.88(-3.48%)
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.