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 (%)
Feb 29, 2008 9.724 9.740 9.488 9.515 871,418 -0.30(-3.01%)
Feb 28, 2008 9.877 9.918 9.771 9.811 789,403 -0.13(-1.27%)
Feb 27, 2008 9.854 10.04 9.854 9.937 838,604 -0.01(-0.12%)
Feb 26, 2008 9.989 10.10 9.949 9.949 1,572,993 -0.11(-1.07%)
Feb 25, 2008 9.972 10.10 9.949 10.06 969,043 +0.13(+1.27%)
Feb 22, 2008 9.918 9.941 9.728 9.931 1,024,812 +0.01(+0.08%)
Feb 21, 2008 10.20 10.23 9.885 9.922 948,540 -0.23(-2.24%)
Feb 20, 2008 10.06 10.19 9.984 10.15 980,648 -0.00(-0.04%)
Feb 19, 2008 10.25 10.29 10.07 10.15 928,908 +0.04(+0.35%)
Feb 18, 2008 10.13 10.16 10.03 10.12 0 +0.00(+0.00%)
Feb 15, 2008 10.13 10.16 10.03 10.12 554,153 -0.04(-0.39%)
Feb 14, 2008 10.34 10.38 10.14 10.16 1,141,179 -0.15(-1.48%)
Feb 13, 2008 10.12 10.34 10.10 10.31 1,357,821 +0.33(+3.29%)
Feb 12, 2008 10.06 10.07 9.908 9.982 1,068,172 -0.05(-0.45%)
Feb 11, 2008 10.01 10.06 9.867 10.03 893,125 -0.02(-0.17%)
Feb 08, 2008 10.15 10.15 9.968 10.04 1,567,200 -0.11(-1.04%)
Feb 07, 2008 9.945 10.26 9.945 10.15 2,235,860 +0.17(+1.74%)
Feb 06, 2008 9.782 10.17 9.782 9.976 1,668,307 +0.20(+2.07%)
Feb 05, 2008 10.09 10.09 9.707 9.773 1,238,480 -0.27(-2.68%)
Feb 04, 2008 9.858 10.09 9.751 10.04 1,339,727 +0.27(+2.79%)
Feb 01, 2008 9.699 9.802 9.616 9.769 1,355,829 +0.08(+0.88%)
Jan 31, 2008 9.308 9.734 9.308 9.685 1,412,695 +0.24(+2.50%)
Jan 30, 2008 9.521 9.676 9.409 9.449 1,162,581 -0.15(-1.55%)
Jan 29, 2008 9.654 9.658 9.556 9.598 829,296 -0.02(-0.17%)
Jan 28, 2008 9.463 9.666 9.393 9.614 644,094 +0.17(+1.80%)
Jan 25, 2008 9.556 9.598 9.414 9.445 887,322 -0.04(-0.41%)
Jan 24, 2008 9.815 9.864 9.453 9.484 1,437,869 -0.27(-2.80%)
Jan 23, 2008 9.306 9.778 9.186 9.757 1,746,841 +0.41(+4.40%)
Jan 22, 2008 9.244 9.509 9.064 9.345 1,531,417 -0.30(-3.11%)
Jan 21, 2008 9.966 9.966 9.620 9.645 0 +0.00(+0.00%)
Jan 18, 2008 9.966 9.966 9.620 9.645 1,365,689 -0.30(-3.04%)
Jan 17, 2008 10.24 10.28 9.947 9.947 809,954 -0.23(-2.28%)
Jan 16, 2008 10.13 10.27 10.10 10.18 822,043 +0.03(+0.33%)
Jan 15, 2008 10.14 10.26 10.10 10.15 898,444 -0.12(-1.13%)
Jan 14, 2008 10.38 10.39 10.23 10.26 890,707 -0.03(-0.28%)
Jan 11, 2008 10.30 10.37 10.22 10.29 961,306 -0.05(-0.52%)
Jan 10, 2008 10.17 10.39 10.14 10.34 635,874 +0.08(+0.77%)
Jan 09, 2008 10.05 10.27 10.03 10.27 929,875 +0.21(+2.08%)
Jan 08, 2008 10.25 10.27 10.04 10.06 784,325 -0.15(-1.48%)
Jan 07, 2008 10.12 10.30 10.05 10.21 1,005,310 +0.13(+1.33%)
Jan 04, 2008 9.960 10.14 9.912 10.07 1,028,037 +0.00(+0.02%)
Jan 03, 2008 10.11 10.21 10.07 10.07 835,099 -0.04(-0.37%)
Jan 02, 2008 10.31 10.31 10.04 10.11 1,139,254 -0.24(-2.28%)
Jan 01, 2008 10.33 10.38 10.21 10.34 0 +0.00(+0.00%)
Dec 31, 2007 10.33 10.38 10.21 10.34 924,073 +0.00(+0.00%)
Dec 28, 2007 10.41 10.45 10.32 10.34 562,857 +0.00(+0.04%)
Dec 27, 2007 10.52 10.52 10.30 10.34 583,167 -0.21(-2.00%)
Dec 26, 2007 10.55 10.62 10.49 10.55 413,439 -0.09(-0.84%)
Dec 24, 2007 10.54 10.66 10.52 10.64 158,122 +0.09(+0.88%)
Dec 21, 2007 10.45 10.55 10.19 10.55 1,508,207 +0.24(+2.31%)
Dec 20, 2007 10.40 10.40 10.10 10.31 775,384 -0.00(-0.02%)
Dec 19, 2007 10.28 10.35 10.25 10.31 659,568 -0.01(-0.10%)
Dec 18, 2007 10.21 10.34 10.13 10.32 817,207 +0.19(+1.84%)
Dec 17, 2007 10.05 10.22 9.999 10.14 580,265 +0.00(+0.04%)
Dec 14, 2007 10.35 10.41 10.10 10.13 600,091 -0.35(-3.30%)
Dec 13, 2007 10.25 10.48 10.21 10.48 545,449 +0.14(+1.32%)
Dec 12, 2007 10.52 10.60 10.24 10.34 1,055,599 +0.01(+0.12%)
Dec 11, 2007 10.66 10.72 10.31 10.33 931,326 -0.26(-2.44%)
Dec 10, 2007 10.63 10.69 10.53 10.59 638,775 -0.04(-0.37%)
Dec 07, 2007 10.77 10.77 10.53 10.63 571,658 -0.09(-0.85%)
Dec 06, 2007 10.48 10.72 10.43 10.72 679,877 +0.23(+2.23%)
Dec 05, 2007 10.51 10.54 10.36 10.48 491,775 +0.13(+1.28%)
Dec 04, 2007 10.24 10.50 10.24 10.35 718,562 +0.04(+0.36%)
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.