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 28, 2019 41.71 42.10 41.54 41.65 1,240,944 -0.13(-0.30%)
Jun 27, 2019 41.45 41.82 41.19 41.78 412,183 +0.41(+0.99%)
Jun 26, 2019 42.26 42.32 41.37 41.37 399,827 -1.04(-2.45%)
Jun 25, 2019 42.24 42.72 42.24 42.40 332,052 +0.13(+0.32%)
Jun 24, 2019 42.81 42.85 42.27 42.27 358,179 -0.52(-1.21%)
Jun 21, 2019 42.24 42.81 42.23 42.79 962,045 +0.28(+0.65%)
Jun 20, 2019 42.70 42.76 42.21 42.51 365,566 -0.05(-0.12%)
Jun 19, 2019 41.73 42.61 41.68 42.56 472,807 +0.72(+1.72%)
Jun 18, 2019 42.03 42.09 41.61 41.84 314,282 +0.09(+0.22%)
Jun 17, 2019 41.76 41.91 41.47 41.75 349,640 +0.03(+0.06%)
Jun 14, 2019 41.53 41.97 41.43 41.73 289,892 +0.21(+0.51%)
Jun 13, 2019 41.37 41.56 41.26 41.51 366,732 +0.31(+0.75%)
Jun 12, 2019 40.55 41.21 40.47 41.21 448,252 +0.88(+2.19%)
Jun 11, 2019 40.41 40.65 40.02 40.33 395,759 -0.02(-0.06%)
Jun 10, 2019 40.50 40.82 40.15 40.35 282,795 -0.32(-0.80%)
Jun 07, 2019 40.79 41.21 40.67 40.67 342,084 +0.14(+0.35%)
Jun 06, 2019 40.51 40.62 40.07 40.53 463,457 +0.10(+0.25%)
Jun 05, 2019 40.01 40.49 39.88 40.43 282,596 +0.46(+1.14%)
Jun 04, 2019 40.20 40.20 39.33 39.98 376,739 -0.14(-0.35%)
Jun 03, 2019 39.61 40.18 39.37 40.12 530,582 +0.64(+1.62%)
May 31, 2019 38.90 39.53 38.68 39.48 461,201 +0.57(+1.48%)
May 30, 2019 39.31 39.55 38.55 38.90 512,995 -0.39(-1.00%)
May 29, 2019 39.88 39.99 39.17 39.29 332,374 -0.63(-1.58%)
May 28, 2019 40.55 40.68 39.93 39.93 366,735 -0.55(-1.36%)
May 24, 2019 40.47 40.77 40.40 40.47 324,656 +0.06(+0.14%)
May 23, 2019 40.66 40.66 40.16 40.42 388,765 -0.30(-0.74%)
May 22, 2019 40.94 40.94 40.62 40.72 335,779 -0.08(-0.20%)
May 21, 2019 40.91 41.20 40.53 40.80 453,924 -0.12(-0.28%)
May 20, 2019 41.34 41.53 40.79 40.92 369,783 -0.52(-1.26%)
May 17, 2019 41.31 41.80 41.31 41.44 556,879 -0.03(-0.08%)
May 16, 2019 41.14 41.76 41.09 41.47 451,340 +0.23(+0.56%)
May 15, 2019 41.19 41.44 41.06 41.24 492,109 +0.06(+0.14%)
May 14, 2019 41.41 41.42 41.01 41.18 533,299 -0.32(-0.78%)
May 13, 2019 41.04 41.56 40.95 41.51 500,489 +0.12(+0.30%)
May 10, 2019 40.66 41.40 40.37 41.38 469,134 +0.71(+1.74%)
May 09, 2019 41.01 41.27 40.45 40.67 412,496 -0.31(-0.75%)
May 08, 2019 41.64 41.81 40.93 40.98 371,773 -0.64(-1.54%)
May 07, 2019 41.82 42.14 41.29 41.62 470,388 -0.27(-0.66%)
May 06, 2019 42.08 42.23 41.60 41.90 530,865 -0.26(-0.61%)
May 03, 2019 41.40 42.40 40.83 42.16 432,113 +0.98(+2.38%)
May 02, 2019 40.97 41.55 40.89 41.17 327,281 -0.06(-0.14%)
May 01, 2019 41.61 41.73 41.13 41.23 394,302 -0.43(-1.04%)
Apr 30, 2019 41.44 41.81 41.24 41.66 808,963 +0.31(+0.74%)
Apr 29, 2019 41.35 41.37 40.82 41.36 397,970 +0.08(+0.20%)
Apr 26, 2019 41.33 41.66 41.22 41.27 309,511 +0.08(+0.20%)
Apr 25, 2019 40.69 41.37 40.69 41.19 299,723 +0.26(+0.63%)
Apr 24, 2019 40.54 41.12 40.54 40.93 466,292 +0.45(+1.11%)
Apr 23, 2019 40.44 40.71 40.39 40.48 504,024 +0.13(+0.33%)
Apr 22, 2019 40.48 40.62 40.19 40.35 248,461 -0.25(-0.61%)
Apr 18, 2019 40.65 40.90 40.53 40.60 235,108 +0.03(+0.08%)
Apr 17, 2019 40.77 40.83 40.52 40.57 256,337 -0.20(-0.49%)
Apr 16, 2019 41.10 41.34 40.73 40.77 254,850 -0.32(-0.79%)
Apr 15, 2019 41.04 41.34 40.93 41.09 281,453 +0.12(+0.28%)
Apr 12, 2019 40.76 41.02 40.49 40.97 211,909 +0.16(+0.39%)
Apr 11, 2019 40.58 40.83 40.43 40.82 254,055 +0.25(+0.62%)
Apr 10, 2019 40.48 40.97 40.48 40.57 230,950 +0.12(+0.29%)
Apr 09, 2019 40.82 40.82 40.33 40.45 318,328 -0.26(-0.63%)
Apr 08, 2019 41.17 41.17 40.67 40.71 281,729 -0.62(-1.51%)
Apr 05, 2019 40.88 41.33 40.74 41.33 411,800 +0.42(+1.04%)
Apr 04, 2019 41.00 41.22 40.67 40.91 463,712 +0.07(+0.18%)
Apr 03, 2019 40.79 40.97 40.34 40.83 430,060 +0.08(+0.20%)
Apr 02, 2019 41.29 41.29 40.56 40.75 390,377 -0.42(-1.03%)
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.