Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.75 40.90 39.65 39.87 3,143,611 -0.92(-2.26%)
Apr 28, 2022 40.99 41.15 40.41 40.80 772,264 +0.06(+0.16%)
Apr 27, 2022 41.23 41.57 40.66 40.73 825,935 -0.50(-1.21%)
Apr 26, 2022 41.13 41.94 41.04 41.23 547,965 -0.03(-0.07%)
Apr 25, 2022 42.38 42.62 40.67 41.26 592,431 -1.10(-2.60%)
Apr 22, 2022 42.50 42.79 42.13 42.36 670,388 -0.21(-0.50%)
Apr 21, 2022 43.42 43.88 42.53 42.57 651,250 -0.66(-1.52%)
Apr 20, 2022 43.19 43.80 43.00 43.23 415,634 +0.42(+0.97%)
Apr 19, 2022 42.47 42.99 42.47 42.81 348,075 +0.48(+1.13%)
Apr 18, 2022 42.40 43.19 42.01 42.33 591,122 +0.03(+0.07%)
Apr 14, 2022 42.14 42.63 42.03 42.30 508,318 +0.49(+1.17%)
Apr 13, 2022 42.32 42.58 41.65 41.81 379,668 -0.42(-0.98%)
Apr 12, 2022 42.36 42.69 42.01 42.23 553,409 -0.11(-0.26%)
Apr 11, 2022 42.91 43.62 42.13 42.34 419,714 -0.31(-0.74%)
Apr 08, 2022 42.51 43.07 42.38 42.65 344,200 +0.15(+0.35%)
Apr 07, 2022 43.14 43.17 42.37 42.50 364,539 -0.64(-1.48%)
Apr 06, 2022 42.45 43.25 42.32 43.14 361,060 +0.76(+1.79%)
Apr 05, 2022 42.55 43.13 42.09 42.38 435,187 -0.18(-0.43%)
Apr 04, 2022 43.39 43.39 41.90 42.57 801,885 -1.01(-2.31%)
Apr 01, 2022 42.38 43.63 42.37 43.58 803,916 +1.21(+2.86%)
Mar 31, 2022 42.69 43.14 42.31 42.37 415,097 -0.46(-1.08%)
Mar 30, 2022 42.85 43.15 42.60 42.83 488,921 -0.02(-0.04%)
Mar 29, 2022 42.56 42.93 42.05 42.85 416,472 +0.45(+1.07%)
Mar 28, 2022 41.91 42.47 41.66 42.39 327,448 +0.34(+0.81%)
Mar 25, 2022 41.16 42.06 40.93 42.05 335,308 +1.16(+2.85%)
Mar 24, 2022 40.65 41.07 40.32 40.89 281,599 +0.43(+1.07%)
Mar 23, 2022 40.83 40.87 40.19 40.45 480,122 -0.36(-0.88%)
Mar 22, 2022 41.05 41.37 40.60 40.81 487,106 -0.08(-0.20%)
Mar 21, 2022 40.26 41.04 40.26 40.90 386,847 +0.75(+1.86%)
Mar 18, 2022 40.44 40.44 39.75 40.15 1,104,557 -0.03(-0.07%)
Mar 17, 2022 40.01 41.04 39.73 40.18 524,602 -0.07(-0.18%)
Mar 16, 2022 40.21 40.37 39.38 40.25 451,524 +0.13(+0.32%)
Mar 15, 2022 39.94 40.32 39.63 40.12 294,925 +0.23(+0.58%)
Mar 14, 2022 40.79 40.79 39.51 39.89 468,791 -0.45(-1.11%)
Mar 11, 2022 40.81 41.08 40.12 40.34 397,170 -0.54(-1.32%)
Mar 10, 2022 40.07 41.32 39.83 40.88 558,816 +0.56(+1.39%)
Mar 09, 2022 41.73 41.73 40.24 40.32 820,785 -1.41(-3.38%)
Mar 08, 2022 41.80 42.22 41.29 41.73 674,348 +0.10(+0.24%)
Mar 07, 2022 41.49 41.71 41.12 41.63 419,213 +0.17(+0.42%)
Mar 04, 2022 40.70 41.50 40.50 41.45 444,063 +0.45(+1.09%)
Mar 03, 2022 40.13 41.02 40.00 41.01 422,096 +1.13(+2.83%)
Mar 02, 2022 39.31 40.06 38.92 39.88 483,242 +0.85(+2.18%)
Mar 01, 2022 39.98 40.03 38.64 39.03 1,163,813 -0.93(-2.34%)
Feb 28, 2022 39.39 40.28 39.14 39.96 657,753 +0.12(+0.30%)
Feb 25, 2022 38.05 39.91 38.95 39.84 698,352 +1.87(+4.92%)
Feb 24, 2022 36.88 38.05 36.74 37.97 1,049,263 +1.18(+3.21%)
Feb 23, 2022 37.19 37.35 36.65 36.79 585,885 -0.32(-0.86%)
Feb 22, 2022 36.61 37.25 36.19 37.11 464,943 +0.48(+1.30%)
Feb 18, 2022 36.64 0 -0.38(-1.04%)
Feb 17, 2022 36.82 37.14 36.59 37.02 563,867 +0.00(+0.00%)
Feb 16, 2022 36.75 37.18 36.52 37.02 584,259 +0.05(+0.15%)
Feb 15, 2022 36.98 37.44 36.74 36.97 430,319 +0.05(+0.12%)
Feb 14, 2022 36.87 37.15 36.42 36.92 629,911 +0.13(+0.35%)
Feb 11, 2022 36.42 37.20 36.34 36.79 616,121 +0.43(+1.18%)
Feb 10, 2022 36.57 37.02 36.16 36.36 540,815 -0.73(-1.98%)
Feb 09, 2022 36.77 37.16 36.59 37.09 529,900 +0.51(+1.40%)
Feb 08, 2022 37.05 37.05 36.47 36.58 515,737 -0.28(-0.77%)
Feb 07, 2022 36.59 37.05 36.07 36.86 518,635 +0.23(+0.63%)
Feb 04, 2022 36.74 36.96 35.94 36.64 470,419 -0.22(-0.60%)
Feb 03, 2022 36.76 37.18 36.86 606,974 +0.29(+0.80%)
Feb 02, 2022 36.48 36.87 36.33 36.56 611,103 -0.13(-0.35%)
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.