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, 2018 37.64 37.85 37.15 37.77 496,415 +0.26(+0.71%)
Dec 28, 2018 37.63 38.01 37.12 37.51 642,584 +0.02(+0.04%)
Dec 27, 2018 36.91 37.50 36.15 37.49 969,761 +0.56(+1.52%)
Dec 26, 2018 36.62 37.22 35.99 36.93 597,071 +0.36(+0.97%)
Dec 24, 2018 39.45 39.69 36.57 36.58 380,593 -2.86(-7.26%)
Dec 21, 2018 39.86 40.79 39.28 39.44 1,410,662 -0.58(-1.45%)
Dec 20, 2018 39.66 40.44 39.08 40.02 518,087 +0.40(+1.00%)
Dec 19, 2018 39.70 40.41 39.15 39.62 555,480 +0.15(+0.38%)
Dec 18, 2018 39.84 40.50 39.40 39.47 700,231 -0.29(-0.73%)
Dec 17, 2018 41.58 41.74 39.55 39.76 755,305 -1.77(-4.26%)
Dec 14, 2018 41.81 41.87 41.34 41.53 611,392 -0.27(-0.65%)
Dec 13, 2018 41.82 42.11 41.65 41.80 553,569 +0.04(+0.08%)
Dec 12, 2018 41.80 42.41 41.07 41.77 615,476 +0.10(+0.24%)
Dec 11, 2018 41.37 41.91 41.18 41.67 625,533 +0.42(+1.02%)
Dec 10, 2018 40.84 41.41 40.21 41.25 505,838 +0.36(+0.89%)
Dec 07, 2018 40.58 41.01 40.16 40.89 568,846 +0.43(+1.06%)
Dec 06, 2018 39.93 40.49 39.35 40.46 549,598 +0.63(+1.59%)
Dec 04, 2018 40.45 40.75 39.71 39.83 440,558 -0.43(-1.06%)
Dec 03, 2018 40.05 40.29 39.26 40.25 613,856 +0.35(+0.87%)
Nov 30, 2018 38.90 40.00 38.82 39.91 624,904 +1.01(+2.60%)
Nov 29, 2018 39.16 39.18 38.42 38.90 506,166 -0.22(-0.57%)
Nov 28, 2018 39.51 39.82 38.98 39.12 695,823 -0.50(-1.27%)
Nov 27, 2018 39.49 39.74 39.26 39.62 521,796 -0.05(-0.12%)
Nov 26, 2018 39.46 39.80 39.08 39.67 507,802 +0.25(+0.65%)
Nov 23, 2018 39.45 39.84 39.08 39.42 258,157 +0.07(+0.17%)
Nov 21, 2018 39.35 39.35 39.35 0 -0.97(-2.41%)
Nov 20, 2018 41.94 42.62 40.30 40.32 707,729 -0.95(-2.29%)
Nov 19, 2018 40.90 41.47 40.73 41.27 536,820 +0.34(+0.82%)
Nov 16, 2018 40.13 40.98 40.00 40.93 620,770 +0.99(+2.47%)
Nov 15, 2018 39.46 39.97 38.89 39.94 483,303 +0.49(+1.23%)
Nov 14, 2018 39.51 39.71 39.00 39.46 540,259 +0.00(+0.00%)
Nov 13, 2018 39.28 39.74 38.90 39.46 348,846 +0.22(+0.57%)
Nov 12, 2018 38.98 39.98 38.98 39.24 615,231 +0.17(+0.44%)
Nov 09, 2018 38.64 39.30 38.40 39.06 281,626 +0.32(+0.83%)
Nov 08, 2018 38.88 39.00 38.35 38.74 337,835 -0.10(-0.25%)
Nov 07, 2018 38.65 38.91 38.01 38.84 1,558,813 +0.38(+0.98%)
Nov 06, 2018 37.82 38.59 37.82 38.46 362,469 +0.60(+1.59%)
Nov 05, 2018 37.27 38.11 37.27 37.86 394,226 +0.71(+1.90%)
Nov 02, 2018 37.24 37.40 36.63 37.15 388,027 -0.01(-0.02%)
Nov 01, 2018 37.14 37.24 36.69 37.16 451,909 +0.07(+0.20%)
Oct 31, 2018 38.06 38.06 36.98 37.09 1,478,609 -1.03(-2.70%)
Oct 30, 2018 37.57 38.15 37.43 38.12 517,137 +0.67(+1.80%)
Oct 29, 2018 37.17 37.94 37.07 37.44 532,499 +0.43(+1.16%)
Oct 26, 2018 37.94 37.94 36.78 37.01 569,454 -0.81(-2.15%)
Oct 25, 2018 38.37 38.54 37.64 37.83 582,391 -0.71(-1.84%)
Oct 24, 2018 37.98 39.00 37.85 38.54 548,304 +0.68(+1.80%)
Oct 23, 2018 38.17 38.20 37.57 37.85 421,518 -0.32(-0.84%)
Oct 22, 2018 38.45 38.73 38.14 38.17 392,649 -0.20(-0.51%)
Oct 19, 2018 37.68 38.61 37.56 38.37 364,801 +0.59(+1.57%)
Oct 18, 2018 37.66 38.09 37.61 37.78 361,058 +0.08(+0.22%)
Oct 17, 2018 37.63 37.80 37.27 37.70 320,046 -0.08(-0.22%)
Oct 16, 2018 36.97 37.89 36.69 37.78 336,304 +0.86(+2.32%)
Oct 15, 2018 36.66 37.17 36.43 36.92 412,724 +0.30(+0.81%)
Oct 12, 2018 37.54 37.73 36.32 36.63 508,411 -0.79(-2.11%)
Oct 11, 2018 38.68 38.68 37.38 37.42 474,473 -1.26(-3.25%)
Oct 10, 2018 38.53 39.42 38.46 38.68 485,660 -0.01(-0.02%)
Oct 09, 2018 38.57 39.12 38.32 38.68 357,737 +0.11(+0.28%)
Oct 08, 2018 37.91 38.65 37.75 38.58 265,154 +0.80(+2.11%)
Oct 05, 2018 37.33 38.00 37.12 37.78 280,532 +0.44(+1.17%)
Oct 04, 2018 37.46 37.47 36.84 37.34 515,482 -0.30(-0.81%)
Oct 03, 2018 37.67 37.91 37.37 37.65 235,935 -0.02(-0.04%)
Oct 02, 2018 37.42 37.90 37.23 37.66 276,662 +0.31(+0.84%)
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.