Skip to main content

Newjersey Resources Corp (NY: NJR )

42.26 -0.03 (-0.08%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 40.74 40.89 39.65 39.86 3,144,327 -0.92(-2.26%)
Apr 28, 2022 40.98 41.14 40.40 40.79 772,440 +0.06(+0.16%)
Apr 27, 2022 41.22 41.56 40.65 40.72 826,123 -0.50(-1.21%)
Apr 26, 2022 41.12 41.93 41.03 41.22 548,090 -0.03(-0.07%)
Apr 25, 2022 42.37 42.61 40.66 41.25 592,566 -1.10(-2.60%)
Apr 22, 2022 42.49 42.78 42.12 42.35 670,541 -0.21(-0.50%)
Apr 21, 2022 43.41 43.87 42.52 42.56 651,399 -0.66(-1.52%)
Apr 20, 2022 43.18 43.79 42.99 43.22 415,729 +0.42(+0.97%)
Apr 19, 2022 42.46 42.98 42.46 42.80 348,154 +0.48(+1.13%)
Apr 18, 2022 42.39 43.18 42.01 42.32 591,257 +0.03(+0.07%)
Apr 14, 2022 42.13 42.62 42.02 42.29 508,434 +0.49(+1.17%)
Apr 13, 2022 42.31 42.57 41.65 41.80 379,755 -0.42(-0.98%)
Apr 12, 2022 42.35 42.68 42.00 42.22 553,535 -0.11(-0.26%)
Apr 11, 2022 42.90 43.61 42.12 42.33 419,810 -0.31(-0.74%)
Apr 08, 2022 42.50 43.06 42.37 42.64 344,278 +0.15(+0.35%)
Apr 07, 2022 43.13 43.16 42.36 42.49 364,622 -0.64(-1.48%)
Apr 06, 2022 42.44 43.24 42.31 43.13 361,143 +0.76(+1.79%)
Apr 05, 2022 42.54 43.12 42.08 42.37 435,286 -0.18(-0.43%)
Apr 04, 2022 43.38 43.38 41.89 42.56 802,068 -1.01(-2.31%)
Apr 01, 2022 42.37 43.62 42.36 43.57 804,099 +1.21(+2.86%)
Mar 31, 2022 42.68 43.13 42.30 42.36 415,192 -0.46(-1.08%)
Mar 30, 2022 42.84 43.14 42.59 42.82 489,033 -0.02(-0.04%)
Mar 29, 2022 42.55 42.92 42.04 42.84 416,567 +0.45(+1.07%)
Mar 28, 2022 41.90 42.46 41.65 42.38 327,523 +0.34(+0.81%)
Mar 25, 2022 41.16 42.05 40.92 42.04 335,385 +1.16(+2.85%)
Mar 24, 2022 40.64 41.06 40.32 40.88 281,663 +0.43(+1.07%)
Mar 23, 2022 40.82 40.86 40.18 40.44 480,231 -0.36(-0.88%)
Mar 22, 2022 41.04 41.36 40.59 40.80 487,217 -0.08(-0.20%)
Mar 21, 2022 40.25 41.04 40.25 40.89 386,935 +0.75(+1.86%)
Mar 18, 2022 40.43 40.44 39.74 40.14 1,104,809 -0.03(-0.07%)
Mar 17, 2022 40.00 41.03 39.72 40.17 524,721 -0.07(-0.18%)
Mar 16, 2022 40.20 40.36 39.37 40.24 451,627 +0.13(+0.32%)
Mar 15, 2022 39.93 40.32 39.62 40.11 294,993 +0.23(+0.58%)
Mar 14, 2022 40.78 40.78 39.50 39.88 468,898 -0.45(-1.11%)
Mar 11, 2022 40.80 41.07 40.11 40.33 397,261 -0.54(-1.32%)
Mar 10, 2022 40.06 41.31 39.82 40.87 558,943 +0.56(+1.39%)
Mar 09, 2022 41.72 41.72 40.24 40.31 820,972 -1.41(-3.38%)
Mar 08, 2022 41.79 42.21 41.28 41.72 674,501 +0.10(+0.24%)
Mar 07, 2022 41.48 41.70 41.11 41.62 419,309 +0.17(+0.42%)
Mar 04, 2022 40.69 41.49 40.49 41.44 444,164 +0.45(+1.09%)
Mar 03, 2022 40.12 41.01 39.99 41.00 422,192 +1.13(+2.83%)
Mar 02, 2022 39.30 40.05 38.91 39.87 483,352 +0.85(+2.18%)
Mar 01, 2022 39.97 40.03 38.63 39.02 1,164,078 -0.93(-2.34%)
Feb 28, 2022 39.38 40.27 39.13 39.95 657,903 +0.12(+0.30%)
Feb 25, 2022 38.04 39.90 38.94 39.83 698,511 +1.87(+4.92%)
Feb 24, 2022 36.87 38.04 36.73 37.96 1,049,502 +1.18(+3.21%)
Feb 23, 2022 37.18 37.34 36.65 36.78 586,019 -0.32(-0.86%)
Feb 22, 2022 36.60 37.24 36.18 37.10 465,049 +0.48(+1.30%)
Feb 18, 2022 36.63 0 -0.38(-1.04%)
Feb 17, 2022 36.81 37.13 36.58 37.01 563,996 +0.00(+0.00%)
Feb 16, 2022 36.75 37.17 36.51 37.01 584,392 +0.05(+0.15%)
Feb 15, 2022 36.98 37.43 36.73 36.96 430,417 +0.05(+0.12%)
Feb 14, 2022 36.87 37.14 36.42 36.91 630,055 +0.13(+0.35%)
Feb 11, 2022 36.41 37.20 36.33 36.78 616,261 +0.43(+1.18%)
Feb 10, 2022 36.56 37.02 36.15 36.35 540,938 -0.73(-1.98%)
Feb 09, 2022 36.76 37.15 36.58 37.09 530,021 +0.51(+1.40%)
Feb 08, 2022 37.04 37.04 36.46 36.57 515,855 -0.28(-0.77%)
Feb 07, 2022 36.58 37.04 36.06 36.86 518,753 +0.23(+0.63%)
Feb 04, 2022 36.73 36.95 35.93 36.63 470,526 -0.22(-0.60%)
Feb 03, 2022 36.76 37.17 36.85 607,113 +0.29(+0.80%)
Feb 02, 2022 36.47 36.87 36.32 36.55 611,242 -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.