Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 10.25 10.39 10.19 10.21 1,252,890 -0.03(-0.32%)
Feb 27, 2007 10.34 10.41 10.25 10.25 1,338,479 -0.21(-1.98%)
Feb 26, 2007 10.45 10.57 10.38 10.45 1,296,806 +0.00(+0.00%)
Feb 23, 2007 10.49 10.50 10.40 10.45 636,841 -0.04(-0.34%)
Feb 22, 2007 10.40 10.54 10.39 10.49 1,071,557 +0.07(+0.70%)
Feb 21, 2007 10.39 10.44 10.35 10.42 573,495 +0.02(+0.20%)
Feb 20, 2007 10.23 10.44 10.21 10.40 941,481 +0.15(+1.49%)
Feb 16, 2007 10.20 10.30 10.18 10.24 972,428 +0.05(+0.51%)
Feb 15, 2007 10.12 10.24 10.06 10.19 1,578,806 +0.07(+0.69%)
Feb 14, 2007 10.05 10.23 10.04 10.12 1,283,837 +0.09(+0.93%)
Feb 13, 2007 9.926 10.03 9.920 10.03 759,180 +0.11(+1.15%)
Feb 12, 2007 9.846 9.933 9.678 9.914 1,214,520 -0.08(-0.77%)
Feb 09, 2007 9.929 10.02 9.908 9.991 956,471 +0.05(+0.54%)
Feb 08, 2007 9.960 10.11 9.867 9.937 814,306 -0.01(-0.06%)
Feb 07, 2007 9.891 9.943 9.778 9.943 1,027,553 +0.19(+1.91%)
Feb 06, 2007 9.786 9.815 9.720 9.757 947,283 -0.04(-0.36%)
Feb 05, 2007 9.705 9.867 9.691 9.792 1,157,146 +0.10(+1.05%)
Feb 02, 2007 9.730 9.809 9.680 9.691 670,690 -0.03(-0.34%)
Feb 01, 2007 9.668 9.776 9.664 9.724 1,051,731 +0.09(+0.90%)
Jan 31, 2007 9.674 9.728 9.579 9.637 1,373,778 -0.06(-0.58%)
Jan 30, 2007 9.738 9.738 9.639 9.693 773,204 -0.01(-0.11%)
Jan 29, 2007 9.658 9.782 9.633 9.703 567,693 +0.02(+0.19%)
Jan 26, 2007 9.670 9.701 9.575 9.685 567,693 +0.04(+0.36%)
Jan 25, 2007 9.914 9.916 9.610 9.649 855,408 -0.26(-2.61%)
Jan 24, 2007 9.850 9.908 9.819 9.908 415,373 +0.08(+0.78%)
Jan 23, 2007 9.734 9.881 9.699 9.831 548,351 +0.07(+0.68%)
Jan 22, 2007 9.747 9.788 9.693 9.765 662,469 -0.01(-0.15%)
Jan 19, 2007 9.728 9.788 9.678 9.780 605,410 +0.07(+0.77%)
Jan 18, 2007 9.755 9.773 9.670 9.705 553,186 -0.05(-0.51%)
Jan 17, 2007 9.823 9.833 9.724 9.755 961,306 -0.05(-0.55%)
Jan 16, 2007 9.846 9.918 9.792 9.809 907,148 -0.01(-0.06%)
Jan 12, 2007 9.792 9.842 9.773 9.815 552,219 +0.02(+0.23%)
Jan 11, 2007 9.654 9.809 9.654 9.792 819,141 +0.16(+1.65%)
Jan 10, 2007 9.691 9.722 9.587 9.633 998,540 -0.09(-0.96%)
Jan 09, 2007 9.689 9.755 9.575 9.726 1,192,445 +0.04(+0.45%)
Jan 08, 2007 9.761 9.763 9.602 9.682 1,355,887 -0.10(-1.06%)
Jan 05, 2007 9.858 9.989 9.747 9.786 1,010,629 -0.25(-2.53%)
Jan 04, 2007 9.964 10.07 9.910 10.04 1,191,962 +0.05(+0.48%)
Jan 03, 2007 10.04 10.07 9.902 9.993 1,347,667 -0.05(-0.53%)
Dec 29, 2006 10.16 10.16 10.02 10.05 894,092 -0.11(-1.08%)
Dec 28, 2006 10.22 10.24 10.13 10.16 335,103 -0.06(-0.63%)
Dec 27, 2006 10.21 10.26 10.14 10.22 457,442 +0.06(+0.61%)
Dec 26, 2006 10.06 10.19 10.05 10.16 409,087 +0.10(+0.99%)
Dec 22, 2006 10.12 10.17 10.03 10.06 670,206 -0.06(-0.59%)
Dec 21, 2006 10.17 10.27 10.08 10.12 746,124 -0.05(-0.53%)
Dec 20, 2006 10.25 10.32 10.16 10.17 1,223,393 -0.08(-0.75%)
Dec 19, 2006 10.26 10.28 10.21 10.25 955,987 -0.02(-0.24%)
Dec 18, 2006 10.44 10.46 10.24 10.27 1,071,073 -0.15(-1.43%)
Dec 15, 2006 10.50 10.53 10.38 10.42 1,631,513 -0.08(-0.75%)
Dec 14, 2006 10.59 10.68 10.49 10.50 892,158 -0.05(-0.51%)
Dec 13, 2006 10.54 10.57 10.35 10.56 1,130,067 -0.07(-0.62%)
Dec 12, 2006 10.66 10.70 10.58 10.62 584,617 -0.04(-0.37%)
Dec 11, 2006 10.68 10.71 10.66 10.66 359,281 -0.05(-0.42%)
Dec 08, 2006 10.74 10.76 10.60 10.71 552,219 -0.03(-0.29%)
Dec 07, 2006 10.75 10.77 10.65 10.74 570,594 -0.03(-0.25%)
Dec 06, 2006 10.78 10.78 10.69 10.76 662,469 -0.04(-0.40%)
Dec 05, 2006 10.75 10.87 10.73 10.81 608,311 +0.10(+0.89%)
Dec 04, 2006 10.67 10.72 10.63 10.71 556,571 +0.07(+0.70%)
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.