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 30, 2008 9.992 10.23 9.952 10.13 975,594 +0.16(+1.59%)
Jun 27, 2008 10.18 10.23 9.968 9.968 1,500,425 -0.22(-2.16%)
Jun 26, 2008 10.31 10.44 10.18 10.19 761,998 -0.21(-2.03%)
Jun 25, 2008 10.33 10.41 10.30 10.40 900,448 +0.11(+1.02%)
Jun 24, 2008 10.47 10.50 10.29 10.29 918,363 -0.23(-2.15%)
Jun 23, 2008 10.58 10.74 10.49 10.52 1,283,150 +0.05(+0.47%)
Jun 20, 2008 10.45 10.58 10.37 10.47 1,444,646 -0.01(-0.09%)
Jun 19, 2008 10.51 10.62 10.45 10.48 677,095 -0.04(-0.35%)
Jun 18, 2008 10.34 10.55 10.34 10.52 783,205 +0.14(+1.35%)
Jun 17, 2008 10.33 10.44 10.31 10.38 539,537 -0.02(-0.18%)
Jun 16, 2008 10.27 10.41 10.21 10.40 596,820 +0.08(+0.81%)
Jun 13, 2008 10.31 10.35 10.18 10.31 1,271,078 +0.10(+1.00%)
Jun 12, 2008 10.23 10.33 10.20 10.21 627,387 +0.03(+0.30%)
Jun 11, 2008 10.36 10.36 10.18 10.18 927,179 -0.23(-2.23%)
Jun 10, 2008 10.35 10.46 10.30 10.41 846,326 -0.00(-0.03%)
Jun 09, 2008 10.37 10.47 10.29 10.41 1,115,260 +0.04(+0.36%)
Jun 06, 2008 10.50 10.50 10.32 10.38 929,568 -0.17(-1.59%)
Jun 05, 2008 10.32 10.54 10.29 10.54 831,539 +0.23(+2.19%)
Jun 04, 2008 10.18 10.39 10.13 10.32 752,663 +0.12(+1.19%)
Jun 03, 2008 10.34 10.35 10.20 10.20 1,068,367 -0.10(-0.93%)
Jun 02, 2008 10.31 10.31 10.16 10.29 1,037,709 -0.04(-0.36%)
May 30, 2008 10.50 10.50 10.31 10.33 1,246,520 -0.18(-1.68%)
May 29, 2008 10.49 10.63 10.47 10.51 1,187,255 -0.04(-0.38%)
May 28, 2008 10.64 10.64 10.54 10.55 565,697 -0.07(-0.64%)
May 27, 2008 10.45 10.63 10.39 10.62 572,307 +0.20(+1.91%)
May 26, 2008 10.58 10.61 10.41 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.61 10.41 10.42 416,535 -0.23(-2.16%)
May 22, 2008 10.54 10.65 10.54 10.65 666,658 +0.12(+1.18%)
May 21, 2008 10.49 10.65 10.47 10.52 788,441 +0.07(+0.68%)
May 20, 2008 10.37 10.54 10.36 10.45 723,972 +0.02(+0.24%)
May 19, 2008 10.41 10.44 10.25 10.43 789,151 -0.01(-0.06%)
May 16, 2008 10.44 10.52 10.34 10.43 729,418 -0.02(-0.15%)
May 15, 2008 10.39 10.53 10.39 10.45 1,076,422 +0.04(+0.42%)
May 14, 2008 10.40 10.47 10.32 10.40 685,185 +0.02(+0.18%)
May 13, 2008 10.27 10.40 10.21 10.39 548,260 +0.10(+0.96%)
May 12, 2008 10.09 10.31 10.08 10.29 585,189 +0.16(+1.53%)
May 09, 2008 9.952 10.17 9.952 10.13 352,014 +0.09(+0.93%)
May 08, 2008 10.05 10.05 9.853 10.04 886,996 +0.01(+0.12%)
May 07, 2008 10.15 10.17 10.03 10.03 970,644 -0.15(-1.43%)
May 06, 2008 10.06 10.21 10.03 10.17 876,842 +0.03(+0.28%)
May 05, 2008 10.13 10.14 9.961 10.14 946,561 +0.01(+0.12%)
May 02, 2008 10.23 10.38 10.11 10.13 1,261,285 -0.01(-0.12%)
May 01, 2008 9.918 10.17 9.760 10.14 992,657 +0.27(+2.70%)
Apr 30, 2008 10.22 10.22 9.809 9.878 681,722 -0.17(-1.73%)
Apr 29, 2008 10.06 10.13 10.02 10.05 568,448 -0.06(-0.61%)
Apr 28, 2008 10.22 10.22 10.11 10.11 912,762 -0.14(-1.33%)
Apr 25, 2008 10.23 10.28 10.20 10.25 598,167 +0.08(+0.76%)
Apr 24, 2008 10.14 10.30 10.02 10.17 549,053 +0.05(+0.49%)
Apr 23, 2008 10.03 10.14 9.943 10.12 385,735 +0.15(+1.49%)
Apr 22, 2008 10.11 10.11 9.859 9.974 483,993 -0.16(-1.62%)
Apr 21, 2008 10.15 10.17 10.04 10.14 270,491 -0.09(-0.91%)
Apr 18, 2008 10.24 10.26 10.15 10.23 473,624 +0.07(+0.73%)
Apr 17, 2008 10.24 10.29 10.14 10.16 320,618 -0.14(-1.36%)
Apr 16, 2008 10.08 10.31 10.04 10.30 646,524 +0.31(+3.07%)
Apr 15, 2008 9.825 10.05 9.800 9.989 975,768 +0.21(+2.16%)
Apr 14, 2008 9.645 9.803 9.599 9.778 922,242 +0.12(+1.28%)
Apr 11, 2008 9.741 9.809 9.642 9.654 638,254 -0.17(-1.71%)
Apr 10, 2008 9.747 9.881 9.695 9.822 580,336 +0.06(+0.57%)
Apr 09, 2008 9.834 9.868 9.760 9.766 1,294,896 -0.03(-0.32%)
Apr 08, 2008 9.667 9.819 9.648 9.797 432,074 +0.05(+0.54%)
Apr 07, 2008 9.614 9.800 9.614 9.744 567,822 +0.12(+1.26%)
Apr 04, 2008 9.831 9.859 9.617 9.623 991,190 -0.18(-1.87%)
Apr 03, 2008 9.965 10.05 9.778 9.806 888,653 -0.25(-2.50%)
Apr 02, 2008 9.875 10.11 9.831 10.06 1,110,172 +0.16(+1.66%)
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.