Skip to main content

Newjersey Resources Corp (NY: NJR )

42.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.40 23.69 22.62 22.74 506,960 -0.80(-3.39%)
Apr 29, 2015 23.82 23.85 23.43 23.54 257,502 -0.29(-1.22%)
Apr 28, 2015 23.31 23.89 23.14 23.83 369,803 +0.49(+2.11%)
Apr 27, 2015 23.78 23.85 23.10 23.33 421,042 -0.35(-1.48%)
Apr 24, 2015 23.74 23.84 23.62 23.68 263,268 +0.03(+0.13%)
Apr 23, 2015 23.31 23.67 23.28 23.65 314,969 +0.39(+1.67%)
Apr 22, 2015 23.38 23.38 23.04 23.27 253,315 -0.11(-0.48%)
Apr 21, 2015 23.65 23.81 23.36 23.38 233,053 -0.15(-0.63%)
Apr 20, 2015 23.06 23.66 23.06 23.53 432,650 +0.60(+2.60%)
Apr 17, 2015 22.99 23.27 22.79 22.93 468,486 -0.23(-1.00%)
Apr 16, 2015 23.27 23.34 22.85 23.16 391,188 -0.13(-0.58%)
Apr 15, 2015 23.33 23.54 23.27 23.30 455,736 +0.09(+0.39%)
Apr 14, 2015 23.22 23.33 23.07 23.21 642,827 +0.11(+0.48%)
Apr 13, 2015 23.23 23.32 23.03 23.10 436,142 -0.16(-0.70%)
Apr 10, 2015 23.18 23.53 23.07 23.26 463,871 +0.23(+1.00%)
Apr 09, 2015 23.37 23.43 22.88 23.03 568,390 -0.34(-1.44%)
Apr 08, 2015 23.21 23.44 23.05 23.36 448,479 +0.17(+0.74%)
Apr 07, 2015 23.56 23.62 23.18 23.19 440,220 -0.41(-1.74%)
Apr 06, 2015 23.35 23.75 23.31 23.60 435,158 +0.24(+1.02%)
Apr 02, 2015 23.02 23.36 23.36 23.36 681,105 +0.37(+1.59%)
Apr 01, 2015 23.13 23.24 22.82 23.00 608,458 -0.15(-0.64%)
Mar 31, 2015 23.27 23.54 23.02 23.15 626,661 -0.20(-0.86%)
Mar 30, 2015 23.07 23.52 22.94 23.35 723,368 +0.45(+1.99%)
Mar 27, 2015 22.73 22.90 22.66 22.89 377,480 +0.19(+0.82%)
Mar 26, 2015 22.76 23.04 22.61 22.71 428,612 -0.05(-0.23%)
Mar 25, 2015 23.15 23.47 22.74 22.76 578,916 -0.29(-1.26%)
Mar 24, 2015 23.11 23.19 22.80 23.05 799,051 -0.13(-0.58%)
Mar 23, 2015 23.31 23.62 23.13 23.18 981,175 -0.02(-0.10%)
Mar 20, 2015 23.10 23.73 22.87 23.21 7,283,839 +0.16(+0.68%)
Mar 19, 2015 23.18 23.48 22.99 23.05 963,669 -0.19(-0.80%)
Mar 18, 2015 22.51 23.27 22.50 23.24 884,685 +0.75(+3.31%)
Mar 17, 2015 22.30 22.59 22.28 22.49 839,576 +0.21(+0.94%)
Mar 16, 2015 22.23 22.53 22.04 22.28 1,098,525 +0.10(+0.44%)
Mar 13, 2015 22.54 22.55 21.83 22.19 1,171,752 -0.37(-1.62%)
Mar 12, 2015 21.85 22.66 21.85 22.55 840,722 +0.86(+3.95%)
Mar 11, 2015 21.61 21.84 21.41 21.69 748,138 +0.23(+1.09%)
Mar 10, 2015 21.68 21.84 21.43 21.46 522,501 -0.30(-1.36%)
Mar 09, 2015 21.51 21.98 21.44 21.76 546,571 +0.21(+1.00%)
Mar 06, 2015 22.10 22.21 21.39 21.54 561,119 -0.75(-3.35%)
Mar 05, 2015 22.23 22.50 22.15 22.29 522,225 +0.14(+0.63%)
Mar 04, 2015 22.61 45.50 22.13 22.15 537,892 -0.60(-2.65%)
Mar 03, 2015 22.52 22.79 22.32 22.75 1,239,248 +0.18(+0.79%)
Mar 02, 2015 23.12 23.12 22.46 22.57 570,540 -0.57(-2.45%)
Feb 27, 2015 23.04 23.38 22.93 23.14 504,748 +0.04(+0.16%)
Feb 26, 2015 23.22 23.37 22.98 23.10 420,835 -0.09(-0.38%)
Feb 25, 2015 23.62 23.64 23.09 23.19 362,475 -0.43(-1.83%)
Feb 24, 2015 23.70 24.06 23.52 23.62 459,057 -0.08(-0.33%)
Feb 23, 2015 23.51 23.71 23.28 23.70 460,287 +0.22(+0.95%)
Feb 20, 2015 23.63 23.71 23.14 23.48 528,654 -0.14(-0.59%)
Feb 19, 2015 23.76 24.00 23.49 23.62 408,132 -0.26(-1.10%)
Feb 18, 2015 23.23 23.92 23.19 23.88 466,935 +0.71(+3.05%)
Feb 17, 2015 23.44 23.59 22.99 23.18 889,156 -0.32(-1.35%)
Feb 13, 2015 24.00 23.49 23.49 23.49 1,237,084 -0.49(-2.04%)
Feb 12, 2015 23.86 24.06 23.71 23.98 444,979 +0.17(+0.73%)
Feb 11, 2015 24.00 24.21 23.67 23.81 599,945 -0.30(-1.23%)
Feb 10, 2015 23.91 24.16 23.67 24.10 753,572 +0.31(+1.29%)
Feb 09, 2015 24.17 24.48 23.71 23.80 749,366 -0.50(-2.04%)
Feb 06, 2015 24.70 24.94 24.05 24.29 852,960 -0.46(-1.87%)
Feb 05, 2015 24.34 24.80 24.31 24.75 591,415 +0.47(+1.93%)
Feb 04, 2015 24.33 24.93 24.05 24.28 606,701 -0.14(-0.59%)
Feb 03, 2015 23.91 24.45 23.78 24.43 531,283 +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.