Skip to main content

Newjersey Resources Corp (NY: NJR )

41.90 +0.04 (+0.10%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.04 23.38 22.93 23.13 504,863 +0.04(+0.16%)
Feb 26, 2015 23.21 23.37 22.98 23.10 420,931 -0.09(-0.38%)
Feb 25, 2015 23.61 23.64 23.09 23.18 362,558 -0.43(-1.83%)
Feb 24, 2015 23.69 24.05 23.52 23.62 459,161 -0.08(-0.33%)
Feb 23, 2015 23.51 23.71 23.28 23.70 460,392 +0.22(+0.94%)
Feb 20, 2015 23.63 23.70 23.13 23.47 528,775 -0.14(-0.59%)
Feb 19, 2015 23.76 24.00 23.48 23.61 408,225 -0.26(-1.10%)
Feb 18, 2015 23.22 23.91 23.18 23.88 467,042 +0.71(+3.05%)
Feb 17, 2015 23.44 23.58 22.98 23.17 889,359 -0.32(-1.35%)
Feb 13, 2015 23.99 23.49 23.49 23.49 1,237,366 -0.49(-2.04%)
Feb 12, 2015 23.86 24.05 23.70 23.98 445,081 +0.17(+0.73%)
Feb 11, 2015 23.99 24.20 23.67 23.80 600,082 -0.30(-1.23%)
Feb 10, 2015 23.91 24.16 23.67 24.10 753,743 +0.31(+1.29%)
Feb 09, 2015 24.16 24.48 23.70 23.79 749,537 -0.50(-2.04%)
Feb 06, 2015 24.69 24.94 24.04 24.29 853,155 -0.46(-1.87%)
Feb 05, 2015 24.33 24.80 24.30 24.75 591,549 +0.47(+1.93%)
Feb 04, 2015 24.32 24.93 24.04 24.28 606,839 -0.14(-0.59%)
Feb 03, 2015 23.91 24.45 23.78 24.42 531,404 +0.52(+2.20%)
Feb 02, 2015 23.59 24.00 23.36 23.90 560,677 +0.28(+1.21%)
Jan 30, 2015 24.17 24.23 23.57 23.61 534,288 -0.69(-2.84%)
Jan 29, 2015 23.84 24.31 23.62 24.30 676,239 +0.45(+1.89%)
Jan 28, 2015 24.38 24.56 23.71 23.85 332,287 -0.45(-1.86%)
Jan 27, 2015 24.11 24.36 24.11 24.30 381,662 +0.01(+0.05%)
Jan 26, 2015 24.38 24.49 23.85 24.29 587,124 -0.15(-0.61%)
Jan 23, 2015 24.52 24.66 24.43 24.44 335,644 -0.04(-0.15%)
Jan 22, 2015 24.47 24.69 24.18 24.48 477,035 +0.21(+0.85%)
Jan 21, 2015 24.28 24.42 23.93 24.27 500,849 +0.01(+0.05%)
Jan 20, 2015 24.00 24.40 23.82 24.26 537,220 +0.32(+1.34%)
Jan 16, 2015 23.47 23.99 23.47 23.94 496,599 +0.32(+1.36%)
Jan 15, 2015 23.52 23.73 23.38 23.62 454,208 +0.09(+0.39%)
Jan 14, 2015 22.91 23.58 22.85 23.52 347,982 +0.43(+1.87%)
Jan 13, 2015 23.05 23.51 22.80 23.09 539,447 +0.16(+0.68%)
Jan 12, 2015 22.99 23.02 22.56 22.94 552,508 -0.10(-0.43%)
Jan 09, 2015 22.91 23.17 22.68 23.04 549,830 +0.10(+0.44%)
Jan 08, 2015 22.46 22.97 22.36 22.94 693,574 +0.57(+2.55%)
Jan 07, 2015 22.09 22.39 21.97 22.37 605,600 +0.36(+1.65%)
Jan 06, 2015 22.05 22.22 21.91 22.01 537,350 +0.02(+0.08%)
Jan 05, 2015 22.55 22.55 21.91 21.99 471,787 -0.65(-2.89%)
Jan 02, 2015 22.68 22.87 22.32 22.64 650,859 +0.02(+0.08%)
Dec 31, 2014 23.06 22.62 22.62 22.62 917,068 -0.32(-1.40%)
Dec 30, 2014 23.65 23.76 22.92 22.94 404,186 -0.70(-2.95%)
Dec 29, 2014 22.70 23.66 22.70 23.64 663,173 +1.00(+4.42%)
Dec 26, 2014 22.26 22.75 22.26 22.64 273,362 +0.49(+2.22%)
Dec 24, 2014 21.79 22.15 22.15 22.15 513,450 +0.31(+1.44%)
Dec 23, 2014 21.79 21.98 21.67 21.84 418,735 +0.11(+0.53%)
Dec 22, 2014 21.60 21.78 21.48 21.72 599,351 +0.10(+0.48%)
Dec 19, 2014 21.91 21.91 21.53 21.62 1,687,852 -0.23(-1.03%)
Dec 18, 2014 21.88 21.89 21.63 21.84 635,455 +0.13(+0.61%)
Dec 17, 2014 21.56 21.76 21.29 21.71 693,788 +0.13(+0.62%)
Dec 16, 2014 21.53 21.94 21.32 21.58 709,784 +0.01(+0.05%)
Dec 15, 2014 21.76 21.77 21.30 21.57 528,859 -0.14(-0.65%)
Dec 12, 2014 21.85 22.07 21.62 21.71 326,103 -0.44(-2.00%)
Dec 11, 2014 22.15 22.43 22.03 22.15 367,022 +0.05(+0.22%)
Dec 10, 2014 22.58 22.71 22.09 22.10 541,814 -0.61(-2.70%)
Dec 09, 2014 21.64 22.73 21.64 22.71 888,772 +0.91(+4.16%)
Dec 08, 2014 21.77 22.15 21.56 21.81 675,520 -0.03(-0.13%)
Dec 05, 2014 21.50 21.90 21.50 21.84 442,830 +0.17(+0.76%)
Dec 04, 2014 21.57 21.75 21.40 21.67 441,543 +0.15(+0.72%)
Dec 03, 2014 21.37 21.57 21.25 21.52 596,868 +0.21(+1.00%)
Dec 02, 2014 21.08 21.40 21.02 21.31 456,801 +0.23(+1.08%)
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.