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, 2014 20.79 20.98 20.65 20.79 876,359 -0.06(-0.28%)
Jun 27, 2014 20.46 20.88 20.46 20.84 907,145 +0.27(+1.31%)
Jun 26, 2014 20.56 20.62 20.42 20.58 257,990 +0.03(+0.12%)
Jun 25, 2014 20.17 20.59 20.17 20.55 371,267 +0.23(+1.13%)
Jun 24, 2014 20.32 20.57 20.28 20.32 746,041 -0.01(-0.04%)
Jun 23, 2014 20.36 20.45 20.20 20.33 1,854,064 +0.00(+0.00%)
Jun 20, 2014 20.50 20.50 20.30 20.33 1,221,245 -0.16(-0.80%)
Jun 19, 2014 20.39 20.56 20.33 20.49 394,881 +0.11(+0.55%)
Jun 18, 2014 20.04 20.40 20.04 20.38 596,031 +0.33(+1.67%)
Jun 17, 2014 20.06 20.28 20.04 20.04 565,174 -0.07(-0.34%)
Jun 16, 2014 19.85 20.24 19.76 20.11 655,201 +0.25(+1.24%)
Jun 13, 2014 19.91 19.98 19.75 19.87 447,077 -0.03(-0.13%)
Jun 12, 2014 19.68 19.92 19.52 19.89 702,510 +0.13(+0.66%)
Jun 11, 2014 19.76 19.92 19.69 19.76 566,569 -0.12(-0.59%)
Jun 10, 2014 19.85 20.12 19.77 19.88 595,357 -0.09(-0.45%)
Jun 06, 2014 19.95 20.08 19.91 19.97 810,301 +0.10(+0.49%)
Jun 05, 2014 19.49 19.87 19.49 19.87 860,903 +0.37(+1.89%)
Jun 04, 2014 19.32 19.51 19.27 19.50 1,222,510 +0.18(+0.95%)
Jun 03, 2014 19.69 19.77 19.11 19.32 2,019,203 -0.44(-2.23%)
Jun 02, 2014 19.83 19.97 19.62 19.76 1,062,779 -0.09(-0.47%)
May 30, 2014 19.69 20.02 19.62 19.85 1,310,928 +0.23(+1.16%)
May 29, 2014 19.71 19.72 19.42 19.62 1,006,759 -0.26(-1.29%)
May 28, 2014 19.71 19.90 19.62 19.88 1,078,862 +0.22(+1.14%)
May 27, 2014 19.42 19.71 19.28 19.66 926,710 +0.40(+2.06%)
May 23, 2014 19.26 19.26 19.26 19.26 1,683,682 -0.01(-0.06%)
May 22, 2014 19.05 19.38 18.98 19.27 276,696 +0.27(+1.41%)
May 21, 2014 19.02 19.05 18.89 19.00 828,296 +0.01(+0.06%)
May 20, 2014 18.90 19.05 18.81 18.99 1,346,943 +0.08(+0.44%)
May 19, 2014 18.96 19.01 18.74 18.91 857,342 -0.03(-0.15%)
May 16, 2014 18.44 18.96 18.44 18.94 1,116,997 +0.50(+2.72%)
May 15, 2014 18.15 18.46 18.12 18.44 933,970 +0.21(+1.15%)
May 14, 2014 18.07 18.30 17.87 18.23 836,537 +0.19(+1.06%)
May 13, 2014 17.95 18.10 17.93 18.04 790,987 +0.07(+0.36%)
May 12, 2014 17.92 18.12 17.88 17.97 1,202,062 +0.14(+0.77%)
May 09, 2014 17.66 17.92 17.66 17.83 726,364 +0.09(+0.53%)
May 08, 2014 17.81 17.96 17.66 17.74 821,357 -0.04(-0.20%)
May 07, 2014 17.71 18.03 17.45 17.78 772,532 +0.40(+2.28%)
May 06, 2014 17.55 17.70 17.36 17.38 475,244 -0.19(-1.09%)
May 05, 2014 17.45 17.64 17.43 17.57 308,280 +0.01(+0.06%)
May 02, 2014 17.77 17.86 17.43 17.56 628,576 -0.23(-1.28%)
May 01, 2014 17.89 17.96 17.64 17.79 628,324 -0.16(-0.88%)
Apr 30, 2014 17.96 17.99 17.76 17.95 388,882 -0.01(-0.08%)
Apr 29, 2014 18.09 18.16 17.96 17.96 717,189 -0.05(-0.30%)
Apr 28, 2014 17.73 18.10 17.68 18.01 544,409 +0.31(+1.73%)
Apr 25, 2014 17.72 17.86 17.59 17.71 524,042 -0.03(-0.14%)
Apr 24, 2014 17.73 17.80 17.65 17.73 504,054 +0.08(+0.45%)
Apr 23, 2014 17.56 17.73 17.52 17.65 501,150 +0.08(+0.43%)
Apr 22, 2014 17.68 17.76 17.52 17.58 334,489 -0.02(-0.12%)
Apr 21, 2014 17.65 17.74 17.49 17.60 269,267 +0.02(+0.12%)
Apr 17, 2014 17.71 17.58 17.58 17.58 647,314 -0.14(-0.81%)
Apr 16, 2014 17.89 17.89 17.59 17.72 358,990 -0.03(-0.16%)
Apr 15, 2014 17.51 17.78 17.31 17.75 506,767 +0.34(+1.97%)
Apr 14, 2014 17.49 17.55 17.29 17.41 754,672 +0.09(+0.54%)
Apr 11, 2014 17.39 17.59 17.22 17.31 701,488 -0.21(-1.21%)
Apr 10, 2014 17.87 17.99 17.47 17.53 551,023 -0.36(-2.02%)
Apr 09, 2014 17.83 17.92 17.65 17.89 672,991 +0.09(+0.51%)
Apr 08, 2014 17.56 17.85 17.48 17.80 638,203 +0.30(+1.71%)
Apr 07, 2014 17.61 17.74 17.50 17.50 592,639 -0.21(-1.18%)
Apr 04, 2014 18.01 18.12 17.62 17.71 560,295 -0.19(-1.07%)
Apr 03, 2014 17.88 17.97 17.79 17.90 370,374 +0.03(+0.14%)
Apr 02, 2014 17.88 17.95 17.76 17.87 299,939 -0.02(-0.10%)
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.