Skip to main content

Newjersey Resources Corp (NY: NJR )

41.92 +0.06 (+0.14%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 29.05 29.86 28.85 29.85 1,136,539 +0.89(+3.07%)
Jun 29, 2016 29.02 29.29 28.84 28.96 465,149 +0.09(+0.30%)
Jun 28, 2016 28.95 29.08 28.54 28.88 719,310 -0.16(-0.56%)
Jun 27, 2016 28.54 29.15 28.36 29.04 656,185 +0.50(+1.76%)
Jun 24, 2016 27.87 28.67 27.69 28.54 1,283,877 +0.24(+0.85%)
Jun 23, 2016 28.19 28.33 28.04 28.30 513,594 +0.20(+0.72%)
Jun 22, 2016 28.53 28.53 28.06 28.09 435,324 -0.38(-1.33%)
Jun 21, 2016 28.44 28.65 28.26 28.47 400,951 +0.03(+0.11%)
Jun 20, 2016 28.42 28.53 28.23 28.44 554,798 +0.03(+0.11%)
Jun 17, 2016 28.58 28.73 28.19 28.41 951,106 -0.26(-0.89%)
Jun 16, 2016 28.42 28.69 28.40 28.67 328,274 +0.22(+0.79%)
Jun 15, 2016 28.72 28.80 28.24 28.44 318,733 -0.22(-0.76%)
Jun 14, 2016 28.52 28.67 28.33 28.66 259,889 +0.19(+0.65%)
Jun 13, 2016 28.57 28.68 28.38 28.47 304,817 -0.07(-0.24%)
Jun 10, 2016 28.61 28.87 28.47 28.54 510,492 -0.12(-0.43%)
Jun 09, 2016 28.31 28.77 28.30 28.67 418,215 +0.40(+1.42%)
Jun 08, 2016 27.96 28.29 27.89 28.27 293,354 +0.31(+1.10%)
Jun 07, 2016 27.86 28.06 27.77 27.96 833,370 +0.09(+0.33%)
Jun 06, 2016 27.76 28.04 27.63 27.87 447,834 +0.18(+0.67%)
Jun 03, 2016 27.63 27.84 27.63 27.68 497,621 +0.30(+1.10%)
Jun 02, 2016 27.27 27.39 27.03 27.38 406,949 +0.02(+0.08%)
Jun 01, 2016 27.06 27.37 27.04 27.36 597,472 +0.32(+1.17%)
May 31, 2016 27.14 27.25 26.97 27.04 490,101 -0.06(-0.23%)
May 27, 2016 26.97 27.10 27.10 27.10 387,991 +0.18(+0.69%)
May 26, 2016 26.67 26.97 26.67 26.92 346,137 +0.22(+0.84%)
May 25, 2016 26.80 27.03 26.57 26.70 419,410 -0.23(-0.86%)
May 24, 2016 26.57 26.96 26.51 26.93 455,697 +0.43(+1.63%)
May 23, 2016 26.66 26.78 26.49 26.50 425,335 -0.24(-0.89%)
May 20, 2016 26.52 26.73 26.31 26.73 784,604 +0.24(+0.90%)
May 19, 2016 26.25 26.52 26.09 26.50 602,318 +0.10(+0.38%)
May 18, 2016 26.54 27.05 26.29 26.40 663,262 -0.35(-1.29%)
May 17, 2016 28.00 28.13 26.59 26.74 877,928 -1.36(-4.85%)
May 16, 2016 28.12 28.17 27.86 28.10 613,576 -0.04(-0.14%)
May 13, 2016 27.96 28.27 27.70 28.14 537,687 +0.22(+0.77%)
May 12, 2016 27.90 28.11 27.64 27.93 637,724 -0.08(-0.27%)
May 11, 2016 28.20 28.31 27.69 28.00 384,722 -0.17(-0.60%)
May 10, 2016 28.15 28.24 27.97 28.17 393,193 +0.08(+0.27%)
May 09, 2016 27.87 28.17 27.68 28.10 665,436 +0.19(+0.69%)
May 06, 2016 27.91 28.00 27.60 27.90 540,830 -0.13(-0.47%)
May 05, 2016 28.37 28.60 28.00 28.04 965,615 -0.38(-1.35%)
May 04, 2016 27.80 28.50 27.76 28.42 715,067 +0.65(+2.36%)
May 03, 2016 27.73 28.15 27.51 27.77 623,967 -0.05(-0.17%)
May 02, 2016 27.49 28.03 27.47 27.81 614,401 +0.36(+1.32%)
Apr 29, 2016 27.22 27.54 27.00 27.45 4,213,521 +0.22(+0.79%)
Apr 28, 2016 27.19 27.42 27.00 27.23 557,495 -0.04(-0.14%)
Apr 27, 2016 27.21 27.45 26.87 27.27 520,402 +0.08(+0.31%)
Apr 26, 2016 27.28 27.43 27.06 27.19 671,928 -0.08(-0.28%)
Apr 25, 2016 26.98 27.37 26.89 27.27 892,170 +0.21(+0.77%)
Apr 22, 2016 26.77 27.28 26.77 27.06 912,245 +0.30(+1.12%)
Apr 21, 2016 27.60 27.61 26.58 26.76 756,496 -0.92(-3.31%)
Apr 20, 2016 28.27 28.37 27.67 27.67 611,944 -0.58(-2.04%)
Apr 19, 2016 27.97 28.30 27.87 28.25 615,444 +0.22(+0.77%)
Apr 18, 2016 27.90 28.07 27.80 28.04 367,649 +0.13(+0.47%)
Apr 15, 2016 27.54 28.01 27.54 27.90 501,356 +0.34(+1.23%)
Apr 14, 2016 27.67 27.75 27.52 27.57 534,335 -0.19(-0.69%)
Apr 13, 2016 27.63 27.76 27.23 27.76 552,695 +0.25(+0.92%)
Apr 12, 2016 27.45 27.60 27.37 27.50 632,194 +0.03(+0.11%)
Apr 11, 2016 27.63 27.68 27.28 27.47 514,931 -0.02(-0.08%)
Apr 08, 2016 27.45 27.73 27.36 27.50 353,841 +0.12(+0.42%)
Apr 07, 2016 27.38 27.49 27.24 27.38 467,456 -0.04(-0.14%)
Apr 06, 2016 27.24 27.49 27.12 27.42 626,750 +0.14(+0.51%)
Apr 05, 2016 27.94 28.11 27.17 27.28 707,907 -0.65(-2.34%)
Apr 04, 2016 28.21 28.37 27.90 27.93 660,138 -0.25(-0.87%)
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.