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 (%)
Jun 29, 2007 10.60 10.65 10.53 10.55 973,395 -0.04(-0.33%)
Jun 28, 2007 10.52 10.64 10.50 10.59 804,635 +0.05(+0.47%)
Jun 27, 2007 10.42 10.56 10.30 10.54 1,114,110 +0.07(+0.65%)
Jun 26, 2007 10.51 10.57 10.41 10.47 591,870 +0.00(+0.00%)
Jun 25, 2007 10.43 10.50 10.39 10.47 1,635,865 +0.02(+0.22%)
Jun 22, 2007 10.65 10.65 10.44 10.45 1,128,133 -0.21(-1.96%)
Jun 21, 2007 10.66 10.73 10.54 10.65 770,786 -0.06(-0.52%)
Jun 20, 2007 10.95 10.95 10.67 10.71 1,658,592 -0.25(-2.32%)
Jun 19, 2007 10.92 10.99 10.83 10.96 602,025 +0.01(+0.13%)
Jun 18, 2007 11.02 11.02 10.89 10.95 901,346 -0.07(-0.67%)
Jun 15, 2007 11.15 11.15 10.97 11.02 1,839,442 +0.25(+2.28%)
Jun 14, 2007 10.71 10.78 10.65 10.78 585,584 +0.07(+0.64%)
Jun 13, 2007 10.70 10.73 10.57 10.71 755,312 +0.01(+0.14%)
Jun 12, 2007 10.78 10.79 10.65 10.70 1,073,007 -0.13(-1.18%)
Jun 11, 2007 10.82 10.87 10.78 10.82 995,155 -0.03(-0.27%)
Jun 08, 2007 10.79 10.89 10.73 10.85 1,375,229 +0.02(+0.15%)
Jun 07, 2007 11.05 11.05 10.80 10.84 1,437,608 -0.26(-2.33%)
Jun 06, 2007 11.22 11.22 11.06 11.09 882,970 -0.17(-1.47%)
Jun 05, 2007 11.35 11.35 11.22 11.26 739,838 -0.15(-1.31%)
Jun 04, 2007 11.32 11.41 11.29 11.41 492,742 +0.04(+0.35%)
Jun 01, 2007 11.36 11.42 11.30 11.37 1,460,335 +0.04(+0.37%)
May 31, 2007 11.46 11.47 11.29 11.33 813,339 -0.10(-0.83%)
May 30, 2007 11.26 11.43 11.24 11.42 706,473 +0.11(+0.95%)
May 29, 2007 11.20 11.32 11.20 11.32 867,013 +0.13(+1.20%)
May 25, 2007 11.24 11.26 11.12 11.18 1,041,093 -0.04(-0.31%)
May 24, 2007 11.37 11.42 11.16 11.22 1,614,589 -0.18(-1.58%)
May 23, 2007 11.46 11.47 11.32 11.40 1,603,951 -0.01(-0.09%)
May 22, 2007 11.36 11.45 11.25 11.41 896,026 +0.03(+0.29%)
May 21, 2007 11.34 11.46 11.32 11.37 1,530,450 +0.04(+0.35%)
May 18, 2007 11.26 11.35 11.19 11.33 790,128 +0.08(+0.75%)
May 17, 2007 11.37 11.37 11.22 11.25 640,226 -0.15(-1.31%)
May 16, 2007 11.46 11.46 11.30 11.40 824,944 -0.05(-0.47%)
May 15, 2007 11.48 11.67 11.44 11.45 1,145,541 -0.02(-0.22%)
May 14, 2007 11.39 11.50 11.36 11.48 1,309,466 +0.08(+0.73%)
May 11, 2007 11.37 11.43 11.33 11.39 1,779,964 +0.06(+0.55%)
May 10, 2007 11.40 11.40 11.30 11.33 1,064,303 -0.11(-0.96%)
May 09, 2007 11.33 11.44 11.30 11.44 886,355 +0.06(+0.54%)
May 08, 2007 11.34 11.38 11.23 11.38 744,674 +0.00(+0.02%)
May 07, 2007 11.33 11.41 11.32 11.38 682,779 +0.05(+0.40%)
May 04, 2007 11.32 11.35 11.27 11.33 1,094,767 +0.02(+0.18%)
May 03, 2007 11.34 11.35 11.29 11.31 605,410 -0.03(-0.27%)
May 02, 2007 11.29 11.39 11.25 11.34 761,115 +0.04(+0.38%)
May 01, 2007 11.14 11.31 11.10 11.30 892,158 +0.19(+1.75%)
Apr 30, 2007 11.25 11.34 11.10 11.11 1,085,096 -0.11(-0.98%)
Apr 27, 2007 11.17 11.25 11.11 11.21 772,720 +0.05(+0.45%)
Apr 26, 2007 11.03 11.27 10.88 11.17 1,838,475 +0.24(+2.21%)
Apr 25, 2007 10.80 10.99 10.79 10.92 958,405 +0.17(+1.62%)
Apr 24, 2007 10.70 10.76 10.62 10.75 858,309 +0.08(+0.78%)
Apr 23, 2007 10.59 10.67 10.59 10.67 572,045 +0.06(+0.58%)
Apr 20, 2007 10.59 10.61 10.54 10.60 561,890 +0.15(+1.44%)
Apr 19, 2007 10.49 10.56 10.44 10.45 494,192 -0.10(-0.98%)
Apr 18, 2007 10.57 10.61 10.52 10.56 547,383 -0.05(-0.51%)
Apr 17, 2007 10.63 10.64 10.59 10.61 709,374 -0.00(-0.02%)
Apr 16, 2007 10.56 10.63 10.55 10.61 869,914 +0.09(+0.86%)
Apr 13, 2007 10.50 10.52 10.41 10.52 1,388,769 +0.01(+0.12%)
Apr 12, 2007 10.42 10.51 10.37 10.51 1,019,333 +0.08(+0.77%)
Apr 11, 2007 10.56 10.56 10.40 10.43 653,282 -0.12(-1.12%)
Apr 10, 2007 10.45 10.56 10.44 10.55 420,692 +0.11(+1.05%)
Apr 09, 2007 10.39 10.46 10.35 10.44 546,900 +0.04(+0.34%)
Apr 05, 2007 10.42 10.43 10.39 10.40 649,897 -0.03(-0.26%)
Apr 04, 2007 10.46 10.47 10.40 10.43 440,034 -0.03(-0.30%)
Apr 03, 2007 10.41 10.53 10.39 10.46 702,121 +0.07(+0.68%)
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.