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, 2012 15.60 15.72 15.50 15.52 482,466 -0.07(-0.47%)
Feb 28, 2012 15.68 15.71 15.50 15.59 571,795 -0.10(-0.61%)
Feb 27, 2012 15.73 15.81 15.59 15.69 485,700 -0.17(-1.07%)
Feb 24, 2012 15.87 16.00 15.81 15.86 546,497 -0.02(-0.13%)
Feb 23, 2012 15.68 15.90 15.68 15.88 558,022 +0.19(+1.21%)
Feb 22, 2012 15.79 15.88 15.64 15.69 698,756 -0.18(-1.11%)
Feb 21, 2012 15.86 15.99 15.77 15.87 385,105 -0.03(-0.21%)
Feb 17, 2012 16.02 16.10 15.81 15.90 483,240 -0.05(-0.33%)
Feb 16, 2012 15.60 16.11 15.60 15.95 798,198 +0.34(+2.15%)
Feb 15, 2012 15.76 15.84 15.56 15.62 401,814 -0.14(-0.86%)
Feb 14, 2012 15.80 15.86 15.63 15.75 422,349 -0.11(-0.71%)
Feb 13, 2012 15.86 15.95 15.71 15.87 624,057 +0.14(+0.89%)
Feb 10, 2012 15.89 15.97 15.65 15.73 880,397 -0.31(-1.91%)
Feb 09, 2012 16.26 16.30 16.01 16.03 374,883 -0.22(-1.33%)
Feb 08, 2012 16.27 16.40 16.00 16.25 440,589 +0.01(+0.06%)
Feb 07, 2012 16.37 16.51 16.18 16.24 608,503 +0.02(+0.12%)
Feb 06, 2012 16.18 16.28 16.11 16.22 430,740 -0.04(-0.23%)
Feb 03, 2012 16.24 16.31 16.16 16.25 477,358 +0.18(+1.12%)
Feb 02, 2012 15.99 16.11 15.91 16.07 490,180 +0.11(+0.69%)
Feb 01, 2012 15.99 15.99 15.75 15.97 933,649 +0.10(+0.65%)
Jan 31, 2012 15.69 15.91 15.57 15.86 1,639,141 +0.25(+1.60%)
Jan 30, 2012 15.85 15.86 15.56 15.61 1,131,855 -0.38(-2.35%)
Jan 27, 2012 16.19 16.24 15.85 15.99 568,952 -0.27(-1.66%)
Jan 26, 2012 16.09 16.27 16.07 16.26 699,739 +0.24(+1.52%)
Jan 25, 2012 15.83 16.03 15.69 16.02 610,384 +0.06(+0.40%)
Jan 24, 2012 15.86 15.97 15.74 15.95 549,665 +0.06(+0.36%)
Jan 23, 2012 15.93 16.04 15.83 15.90 245,281 -0.00(-0.02%)
Jan 20, 2012 15.83 15.92 15.80 15.90 519,599 +0.05(+0.34%)
Jan 19, 2012 16.04 16.04 15.80 15.85 412,551 -0.17(-1.04%)
Jan 18, 2012 15.95 16.01 15.85 16.01 509,563 +0.05(+0.29%)
Jan 17, 2012 15.97 16.09 15.92 15.97 491,934 +0.04(+0.27%)
Jan 13, 2012 15.92 16.06 15.74 15.92 470,734 -0.12(-0.77%)
Jan 12, 2012 16.17 16.21 15.98 16.05 420,346 -0.08(-0.52%)
Jan 11, 2012 16.18 16.19 16.07 16.13 720,326 -0.14(-0.84%)
Jan 10, 2012 16.31 16.45 16.24 16.26 701,896 -0.14(-0.87%)
Jan 09, 2012 16.38 16.44 16.18 16.41 545,947 +0.09(+0.55%)
Jan 06, 2012 16.37 16.41 16.20 16.32 448,204 +0.01(+0.04%)
Jan 05, 2012 16.33 16.33 16.19 16.31 718,226 -0.04(-0.24%)
Jan 04, 2012 16.46 16.54 16.35 16.35 552,409 -0.00(-0.02%)
Dec 30, 2011 16.62 16.65 16.35 16.35 495,929 -0.27(-1.62%)
Dec 29, 2011 16.46 16.68 16.46 16.62 481,898 +0.22(+1.36%)
Dec 28, 2011 16.55 16.59 16.37 16.40 404,813 -0.14(-0.84%)
Dec 27, 2011 16.25 16.62 16.25 16.54 300,497 +0.26(+1.59%)
Dec 23, 2011 16.31 16.33 16.24 16.28 184,694 +0.12(+0.72%)
Dec 21, 2011 16.12 16.25 16.03 16.16 538,672 +0.01(+0.06%)
Dec 20, 2011 15.88 16.17 15.86 16.15 758,870 +0.53(+3.38%)
Dec 19, 2011 15.89 16.02 15.60 15.63 561,052 -0.15(-0.95%)
Dec 16, 2011 15.88 16.01 15.56 15.78 2,332,012 -0.05(-0.34%)
Dec 15, 2011 15.62 15.88 15.53 15.83 867,990 +0.37(+2.41%)
Dec 14, 2011 15.51 15.65 15.45 15.46 495,604 -0.13(-0.83%)
Dec 13, 2011 15.47 15.83 15.43 15.59 595,282 +0.16(+1.06%)
Dec 12, 2011 15.54 15.54 15.24 15.42 781,138 -0.26(-1.68%)
Dec 09, 2011 15.22 15.74 15.22 15.69 818,603 +0.52(+3.43%)
Dec 08, 2011 15.51 15.59 15.13 15.17 471,256 -0.44(-2.79%)
Dec 07, 2011 15.53 15.69 15.38 15.60 768,372 -0.02(-0.11%)
Dec 06, 2011 15.52 15.67 15.40 15.62 615,959 +0.15(+0.94%)
Dec 05, 2011 15.48 15.59 15.36 15.47 622,877 +0.17(+1.14%)
Dec 02, 2011 15.65 15.65 15.28 15.30 627,663 -0.20(-1.28%)
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.