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 (%)
Apr 30, 2015 23.40 23.69 22.61 22.73 507,076 -0.80(-3.39%)
Apr 29, 2015 23.81 23.84 23.43 23.53 257,561 -0.29(-1.22%)
Apr 28, 2015 23.31 23.88 23.13 23.82 369,887 +0.49(+2.11%)
Apr 27, 2015 23.78 23.85 23.10 23.33 421,138 -0.35(-1.48%)
Apr 24, 2015 23.73 23.84 23.62 23.68 263,328 +0.03(+0.13%)
Apr 23, 2015 23.31 23.66 23.28 23.65 315,041 +0.39(+1.67%)
Apr 22, 2015 23.37 23.37 23.04 23.26 253,373 -0.11(-0.48%)
Apr 21, 2015 23.64 23.81 23.36 23.37 233,106 -0.15(-0.63%)
Apr 20, 2015 23.05 23.66 23.05 23.52 432,749 +0.60(+2.60%)
Apr 17, 2015 22.99 23.26 22.79 22.93 468,593 -0.23(-1.00%)
Apr 16, 2015 23.26 23.33 22.84 23.16 391,278 -0.13(-0.58%)
Apr 15, 2015 23.32 23.54 23.26 23.29 455,840 +0.09(+0.39%)
Apr 14, 2015 23.22 23.32 23.06 23.20 642,974 +0.11(+0.48%)
Apr 13, 2015 23.22 23.32 23.02 23.09 436,241 -0.16(-0.70%)
Apr 10, 2015 23.17 23.52 23.06 23.25 463,976 +0.23(+1.00%)
Apr 09, 2015 23.37 23.42 22.87 23.02 568,519 -0.34(-1.44%)
Apr 08, 2015 23.20 23.43 23.05 23.36 448,581 +0.17(+0.74%)
Apr 07, 2015 23.55 23.62 23.18 23.19 440,320 -0.41(-1.74%)
Apr 06, 2015 23.34 23.75 23.31 23.60 435,258 +0.24(+1.02%)
Apr 02, 2015 23.02 23.36 23.36 23.36 681,260 +0.36(+1.59%)
Apr 01, 2015 23.12 23.23 22.81 22.99 608,597 -0.15(-0.64%)
Mar 31, 2015 23.27 23.54 23.02 23.14 626,804 -0.20(-0.86%)
Mar 30, 2015 23.07 23.52 22.94 23.34 723,533 +0.45(+1.99%)
Mar 27, 2015 22.73 22.90 22.66 22.89 377,566 +0.19(+0.82%)
Mar 26, 2015 22.75 23.04 22.61 22.70 428,709 -0.05(-0.23%)
Mar 25, 2015 23.14 23.46 22.73 22.75 579,048 -0.29(-1.26%)
Mar 24, 2015 23.11 23.19 22.79 23.05 799,233 -0.13(-0.58%)
Mar 23, 2015 23.31 23.62 23.12 23.18 981,399 -0.02(-0.10%)
Mar 20, 2015 23.10 23.72 22.87 23.20 7,285,499 +0.16(+0.68%)
Mar 19, 2015 23.18 23.48 22.99 23.05 963,888 -0.19(-0.80%)
Mar 18, 2015 22.50 23.27 22.50 23.23 884,887 +0.75(+3.31%)
Mar 17, 2015 22.29 22.58 22.28 22.49 839,768 +0.21(+0.94%)
Mar 16, 2015 22.23 22.52 22.04 22.28 1,098,776 +0.10(+0.44%)
Mar 13, 2015 22.54 22.55 21.82 22.18 1,172,019 -0.37(-1.62%)
Mar 12, 2015 21.85 22.65 21.85 22.55 840,914 +0.86(+3.95%)
Mar 11, 2015 21.60 21.84 21.41 21.69 748,309 +0.23(+1.09%)
Mar 10, 2015 21.68 21.83 21.43 21.45 522,620 -0.30(-1.36%)
Mar 09, 2015 21.51 21.97 21.44 21.75 546,696 +0.21(+1.00%)
Mar 06, 2015 22.10 22.20 21.38 21.54 561,247 -0.75(-3.35%)
Mar 05, 2015 22.22 22.50 22.15 22.28 522,344 +0.14(+0.63%)
Mar 04, 2015 22.61 45.49 22.12 22.14 538,014 -0.60(-2.65%)
Mar 03, 2015 22.51 22.78 22.31 22.74 1,239,530 +0.18(+0.79%)
Mar 02, 2015 23.11 23.11 22.45 22.57 570,671 -0.57(-2.44%)
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%)
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.