Skip to main content

Newjersey Resources Corp (NY: NJR )

42.20 +0.34 (+0.82%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 27.90 27.90 27.90 0 -0.39(-1.39%)
Dec 29, 2016 28.10 28.41 28.06 28.29 547,587 +0.35(+1.27%)
Dec 28, 2016 28.49 28.49 27.88 27.94 447,135 -0.51(-1.80%)
Dec 27, 2016 28.45 28.76 28.29 28.45 663,198 -0.16(-0.55%)
Dec 23, 2016 28.61 28.61 28.61 0 -0.12(-0.41%)
Dec 22, 2016 28.65 28.88 28.53 28.72 390,255 +0.08(+0.27%)
Dec 21, 2016 29.00 29.24 28.65 28.65 437,184 -0.43(-1.49%)
Dec 20, 2016 29.00 29.31 28.92 29.08 430,655 +0.00(+0.00%)
Dec 19, 2016 28.84 29.12 28.53 29.08 404,929 +0.47(+1.65%)
Dec 16, 2016 28.33 28.80 28.33 28.61 1,483,389 +0.39(+1.39%)
Dec 15, 2016 27.82 28.53 27.82 28.21 613,634 +0.31(+1.13%)
Dec 14, 2016 28.69 28.84 27.86 27.90 669,232 -0.67(-2.34%)
Dec 13, 2016 28.29 28.57 28.14 28.57 472,743 +0.24(+0.85%)
Dec 12, 2016 27.70 28.37 27.70 28.33 455,164 +0.47(+1.68%)
Dec 09, 2016 27.90 28.09 27.66 27.86 599,615 +0.00(+0.00%)
Dec 08, 2016 27.00 27.94 26.81 27.86 583,922 +0.59(+2.15%)
Dec 07, 2016 26.85 27.35 26.73 27.27 424,078 +0.51(+1.89%)
Dec 06, 2016 26.92 27.02 26.65 26.77 378,625 +0.00(+0.00%)
Dec 05, 2016 26.61 26.85 26.30 26.77 562,117 +0.20(+0.73%)
Dec 02, 2016 26.73 27.02 26.34 26.57 469,843 +0.08(+0.29%)
Dec 01, 2016 26.65 27.12 26.18 26.49 633,780 -0.39(-1.45%)
Nov 30, 2016 27.20 27.66 26.85 26.88 834,354 -0.66(-2.41%)
Nov 29, 2016 27.27 27.70 26.73 27.55 594,764 +0.23(+0.86%)
Nov 28, 2016 27.31 27.47 27.08 27.31 456,208 +0.20(+0.72%)
Nov 25, 2016 26.73 27.12 26.73 27.12 215,047 +0.43(+1.61%)
Nov 23, 2016 26.69 26.69 26.69 0 -0.08(-0.29%)
Nov 22, 2016 26.22 26.77 26.06 26.77 733,889 +0.62(+2.39%)
Nov 21, 2016 25.64 26.14 25.56 26.14 605,384 +0.59(+2.29%)
Nov 18, 2016 25.48 25.79 25.26 25.56 1,194,779 +0.04(+0.15%)
Nov 17, 2016 27.94 27.94 25.13 25.52 1,451,625 -1.37(-5.08%)
Nov 16, 2016 26.88 27.24 26.69 26.88 843,820 +0.00(+0.00%)
Nov 15, 2016 26.57 26.92 26.53 26.88 690,600 +0.39(+1.47%)
Nov 14, 2016 26.22 26.69 26.14 26.49 934,149 +0.23(+0.89%)
Nov 11, 2016 25.79 26.45 25.71 26.26 982,388 +0.55(+2.12%)
Nov 10, 2016 25.99 26.14 25.01 25.71 800,491 -0.31(-1.20%)
Nov 09, 2016 25.71 26.34 25.52 26.03 856,744 -0.20(-0.74%)
Nov 08, 2016 26.06 26.49 26.06 26.22 451,188 +0.20(+0.75%)
Nov 07, 2016 25.44 26.06 25.44 26.03 522,259 +0.70(+2.77%)
Nov 04, 2016 25.91 25.95 25.25 25.32 716,480 -0.04(-0.15%)
Nov 03, 2016 25.17 25.60 25.01 25.36 441,418 +0.20(+0.78%)
Nov 02, 2016 25.67 25.75 25.09 25.17 666,969 -0.55(-2.12%)
Nov 01, 2016 26.49 26.49 25.56 25.71 702,692 -0.78(-2.95%)
Oct 31, 2016 25.99 26.73 25.83 26.49 1,937,016 +0.66(+2.57%)
Oct 28, 2016 26.03 26.10 25.67 25.83 598,526 -0.16(-0.60%)
Oct 27, 2016 25.83 26.10 25.79 25.99 784,376 +0.08(+0.30%)
Oct 26, 2016 25.99 26.18 25.69 25.91 551,905 -0.08(-0.30%)
Oct 25, 2016 25.83 25.99 25.64 25.99 655,724 +0.23(+0.91%)
Oct 24, 2016 25.60 25.87 25.36 25.75 559,728 +0.39(+1.54%)
Oct 21, 2016 25.56 25.87 25.28 25.36 648,938 -0.35(-1.37%)
Oct 20, 2016 25.83 26.03 25.52 25.71 625,704 -0.16(-0.60%)
Oct 19, 2016 26.06 26.18 25.75 25.87 559,180 -0.12(-0.45%)
Oct 18, 2016 25.75 26.26 25.40 25.99 691,225 +0.31(+1.22%)
Oct 17, 2016 25.40 25.75 25.40 25.67 612,796 +0.27(+1.08%)
Oct 14, 2016 25.07 25.53 24.86 25.40 733,357 +0.26(+1.02%)
Oct 13, 2016 24.84 25.35 24.82 25.14 583,938 +0.36(+1.45%)
Oct 12, 2016 24.41 24.87 24.41 24.78 464,409 +0.41(+1.66%)
Oct 11, 2016 24.92 24.94 24.36 24.38 622,931 -0.67(-2.68%)
Oct 10, 2016 24.55 25.07 24.55 25.05 775,801 +0.44(+1.78%)
Oct 07, 2016 24.44 24.68 24.27 24.61 1,075,863 +0.34(+1.41%)
Oct 06, 2016 24.12 24.33 23.77 24.27 738,586 +0.02(+0.10%)
Oct 05, 2016 24.55 24.58 24.22 24.25 852,663 -0.18(-0.73%)
Oct 04, 2016 25.27 25.30 24.29 24.43 652,872 -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.