Skip to main content

Newjersey Resources Corp (NY: NJR )

42.09 +0.23 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.85 31.21 30.81 30.96 653,445 +0.00(+0.00%)
Feb 27, 2017 30.93 31.16 30.85 30.96 478,971 -0.08(-0.25%)
Feb 24, 2017 30.81 31.10 30.77 31.04 377,082 +0.20(+0.64%)
Feb 23, 2017 30.38 30.89 30.18 30.85 684,161 +0.55(+1.82%)
Feb 22, 2017 30.10 30.34 29.86 30.30 438,543 +0.08(+0.26%)
Feb 21, 2017 29.75 30.22 29.67 30.22 372,431 +0.47(+1.59%)
Feb 17, 2017 29.75 29.75 29.75 0 +0.00(+0.00%)
Feb 16, 2017 29.67 29.82 29.43 29.75 386,889 +0.12(+0.40%)
Feb 15, 2017 29.08 29.67 29.08 29.63 485,235 +0.12(+0.40%)
Feb 14, 2017 29.63 29.75 29.27 29.51 486,739 -0.31(-1.05%)
Feb 13, 2017 29.67 29.98 29.63 29.82 503,682 +0.24(+0.80%)
Feb 10, 2017 29.51 29.82 29.47 29.59 501,077 +0.08(+0.27%)
Feb 09, 2017 30.06 30.10 29.47 29.51 621,201 -0.35(-1.18%)
Feb 08, 2017 29.20 30.34 28.61 29.86 867,577 +0.31(+1.06%)
Feb 07, 2017 29.47 29.79 29.35 29.55 805,106 +0.04(+0.13%)
Feb 06, 2017 29.90 30.10 29.47 29.51 707,262 -0.28(-0.92%)
Feb 03, 2017 29.63 30.02 29.43 29.79 725,462 +0.31(+1.07%)
Feb 02, 2017 29.31 29.55 29.08 29.47 649,277 +0.31(+1.08%)
Feb 01, 2017 29.67 29.71 29.08 29.16 713,387 -0.47(-1.59%)
Jan 31, 2017 28.96 29.77 28.86 29.63 2,092,952 +0.67(+2.31%)
Jan 30, 2017 29.04 29.08 28.84 28.96 1,294,352 -0.20(-0.67%)
Jan 27, 2017 29.24 29.27 28.94 29.16 760,271 -0.04(-0.13%)
Jan 26, 2017 28.76 29.24 28.72 29.20 862,332 +0.47(+1.64%)
Jan 25, 2017 28.72 29.00 28.65 28.72 662,948 -0.08(-0.27%)
Jan 24, 2017 28.61 28.92 28.53 28.80 709,072 +0.20(+0.69%)
Jan 23, 2017 28.53 28.72 28.49 28.61 450,592 -0.04(-0.14%)
Jan 20, 2017 28.61 28.80 28.49 28.65 572,625 +0.12(+0.41%)
Jan 19, 2017 28.33 28.57 28.29 28.53 764,089 +0.04(+0.14%)
Jan 18, 2017 28.33 28.72 28.33 28.49 642,572 +0.16(+0.55%)
Jan 17, 2017 28.25 28.45 28.06 28.33 757,212 +0.08(+0.28%)
Jan 13, 2017 28.25 28.25 28.25 0 +0.35(+1.27%)
Jan 12, 2017 28.14 28.29 27.29 27.90 1,417,081 +0.79(+2.90%)
Jan 11, 2017 26.84 27.23 26.84 27.11 617,645 +0.20(+0.73%)
Jan 10, 2017 27.19 27.23 26.72 26.92 649,102 -0.04(-0.15%)
Jan 09, 2017 27.39 27.39 26.48 26.96 1,009,468 -0.35(-1.29%)
Jan 06, 2017 27.59 27.66 27.23 27.31 756,733 -0.31(-1.14%)
Jan 05, 2017 27.98 27.98 27.47 27.62 800,520 -0.27(-0.99%)
Jan 04, 2017 27.62 28.10 27.60 27.90 886,689 +0.31(+1.14%)
Jan 03, 2017 28.06 28.14 27.47 27.59 995,313 -0.31(-1.13%)
Dec 30, 2016 27.90 27.90 27.90 0 -0.39(-1.39%)
Dec 29, 2016 28.10 28.41 28.06 28.29 547,587 +0.35(+1.27%)
Dec 28, 2016 28.49 28.49 27.88 27.94 447,135 -0.51(-1.80%)
Dec 27, 2016 28.45 28.76 28.29 28.45 663,198 -0.16(-0.55%)
Dec 23, 2016 28.61 28.61 28.61 0 -0.12(-0.41%)
Dec 22, 2016 28.65 28.88 28.53 28.72 390,255 +0.08(+0.27%)
Dec 21, 2016 29.00 29.24 28.65 28.65 437,184 -0.43(-1.49%)
Dec 20, 2016 29.00 29.31 28.92 29.08 430,655 +0.00(+0.00%)
Dec 19, 2016 28.84 29.12 28.53 29.08 404,929 +0.47(+1.65%)
Dec 16, 2016 28.33 28.80 28.33 28.61 1,483,389 +0.39(+1.39%)
Dec 15, 2016 27.82 28.53 27.82 28.21 613,634 +0.31(+1.13%)
Dec 14, 2016 28.69 28.84 27.86 27.90 669,232 -0.67(-2.34%)
Dec 13, 2016 28.29 28.57 28.14 28.57 472,743 +0.24(+0.85%)
Dec 12, 2016 27.70 28.37 27.70 28.33 455,164 +0.47(+1.68%)
Dec 09, 2016 27.90 28.09 27.66 27.86 599,615 +0.00(+0.00%)
Dec 08, 2016 27.00 27.94 26.81 27.86 583,922 +0.59(+2.15%)
Dec 07, 2016 26.85 27.35 26.73 27.27 424,078 +0.51(+1.89%)
Dec 06, 2016 26.92 27.02 26.65 26.77 378,625 +0.00(+0.00%)
Dec 05, 2016 26.61 26.85 26.30 26.77 562,117 +0.20(+0.73%)
Dec 02, 2016 26.73 27.02 26.34 26.57 469,843 +0.08(+0.29%)
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.