Skip to main content

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 14.74 14.78 14.62 14.75 570,750 +0.21(+1.42%)
Jun 28, 2012 14.38 14.57 14.35 14.54 533,884 -0.00(-0.02%)
Jun 27, 2012 14.25 14.56 14.12 14.55 573,314 +0.29(+2.06%)
Jun 26, 2012 14.23 14.36 14.13 14.25 539,948 -0.02(-0.14%)
Jun 25, 2012 14.21 14.38 14.19 14.27 480,429 -0.10(-0.68%)
Jun 22, 2012 14.45 14.45 14.32 14.37 863,057 -0.00(-0.02%)
Jun 21, 2012 14.55 14.62 14.36 14.37 969,619 -0.23(-1.57%)
Jun 20, 2012 14.77 14.81 14.60 14.60 408,318 -0.21(-1.44%)
Jun 19, 2012 14.87 14.92 14.78 14.82 617,071 -0.05(-0.32%)
Jun 18, 2012 14.77 14.89 14.74 14.87 582,550 +0.02(+0.11%)
Jun 15, 2012 14.74 15.01 14.68 14.85 867,971 +0.14(+0.94%)
Jun 14, 2012 14.60 14.72 14.57 14.71 759,012 +0.15(+1.02%)
Jun 13, 2012 14.60 14.78 14.48 14.56 833,394 +0.01(+0.07%)
Jun 12, 2012 14.49 14.68 14.39 14.55 985,977 +0.07(+0.49%)
Jun 11, 2012 14.70 14.72 14.47 14.48 476,014 -0.12(-0.85%)
Jun 08, 2012 14.24 14.67 14.12 14.60 762,277 +0.27(+1.89%)
Jun 07, 2012 14.48 14.50 14.32 14.33 972,197 +0.00(+0.00%)
Jun 06, 2012 14.12 14.36 14.00 14.33 753,487 +0.30(+2.13%)
Jun 05, 2012 13.86 14.10 13.78 14.03 622,787 +0.15(+1.11%)
Jun 04, 2012 14.00 14.03 13.87 13.88 759,876 -0.08(-0.55%)
Jun 01, 2012 13.81 14.08 13.81 13.96 744,076 -0.12(-0.83%)
May 31, 2012 14.01 14.18 14.00 14.07 855,018 +0.06(+0.43%)
May 30, 2012 14.16 14.25 14.01 14.01 543,626 -0.27(-1.92%)
May 29, 2012 14.32 14.37 14.22 14.29 505,915 +0.01(+0.09%)
May 25, 2012 14.25 14.34 14.23 14.28 373,271 +0.00(+0.00%)
May 24, 2012 14.09 14.29 13.97 14.28 740,211 +0.15(+1.09%)
May 23, 2012 14.14 14.24 13.90 14.12 1,325,192 -0.12(-0.82%)
May 22, 2012 14.29 14.35 14.19 14.24 893,943 -0.09(-0.63%)
May 21, 2012 14.41 14.42 14.27 14.33 609,410 -0.05(-0.37%)
May 18, 2012 14.57 14.68 14.36 14.38 589,873 -0.20(-1.36%)
May 17, 2012 14.71 14.88 14.58 14.58 684,589 -0.14(-0.93%)
May 16, 2012 14.64 14.80 14.63 14.72 730,329 +0.09(+0.62%)
May 15, 2012 14.45 14.82 14.39 14.63 965,355 +0.21(+1.46%)
May 14, 2012 14.45 14.53 14.36 14.42 533,497 -0.17(-1.19%)
May 11, 2012 14.64 14.77 14.56 14.59 711,505 -0.16(-1.09%)
May 10, 2012 14.61 14.79 14.57 14.75 608,598 +0.23(+1.57%)
May 09, 2012 14.47 14.63 14.44 14.52 734,323 -0.07(-0.46%)
May 08, 2012 14.41 14.70 14.40 14.59 950,948 +0.11(+0.79%)
May 07, 2012 14.35 14.52 14.30 14.48 529,509 +0.12(+0.86%)
May 04, 2012 14.43 14.60 14.35 14.35 498,402 -0.14(-0.95%)
May 03, 2012 14.50 14.60 14.33 14.49 824,043 +0.02(+0.16%)
May 02, 2012 14.45 14.49 14.34 14.47 765,209 -0.09(-0.60%)
May 01, 2012 14.54 14.72 14.43 14.55 740,601 +0.06(+0.39%)
Apr 30, 2012 14.40 14.53 14.37 14.50 479,808 +0.07(+0.49%)
Apr 27, 2012 14.40 14.49 14.36 14.43 707,413 +0.00(+0.02%)
Apr 26, 2012 14.36 14.44 14.35 14.42 587,842 +0.01(+0.07%)
Apr 25, 2012 14.45 14.54 14.39 14.41 1,016,929 +0.07(+0.47%)
Apr 24, 2012 14.30 14.44 14.30 14.35 1,177,244 +0.03(+0.19%)
Apr 23, 2012 14.39 14.42 14.27 14.32 465,882 -0.25(-1.70%)
Apr 20, 2012 14.36 14.80 14.36 14.57 1,280,559 +0.39(+2.72%)
Apr 19, 2012 14.23 14.34 14.10 14.18 824,114 -0.07(-0.47%)
Apr 18, 2012 14.31 14.38 14.11 14.25 848,146 -0.14(-1.00%)
Apr 17, 2012 14.40 14.49 14.31 14.39 587,212 +0.08(+0.54%)
Apr 16, 2012 14.23 14.39 14.20 14.32 540,348 +0.16(+1.16%)
Apr 13, 2012 14.19 14.38 14.15 14.15 562,515 -0.12(-0.82%)
Apr 12, 2012 14.25 14.34 14.12 14.27 476,661 +0.06(+0.45%)
Apr 11, 2012 14.29 14.33 14.12 14.21 767,216 +0.03(+0.19%)
Apr 10, 2012 14.39 14.44 14.13 14.18 889,764 -0.24(-1.70%)
Apr 09, 2012 14.45 14.53 14.40 14.42 938,591 -0.24(-1.65%)
Apr 05, 2012 14.69 14.78 14.57 14.66 829,740 -0.12(-0.84%)
Apr 04, 2012 15.04 15.04 14.76 14.79 996,157 -0.39(-2.58%)
Apr 03, 2012 15.12 15.25 15.08 15.18 806,704 +0.04(+0.24%)
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.