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 41.72 42.11 41.55 41.66 1,240,661 -0.13(-0.30%)
Jun 27, 2019 41.46 41.83 41.20 41.79 412,089 +0.41(+0.99%)
Jun 26, 2019 42.27 42.33 41.38 41.38 399,736 -1.04(-2.45%)
Jun 25, 2019 42.25 42.73 42.25 42.41 331,976 +0.13(+0.32%)
Jun 24, 2019 42.82 42.86 42.28 42.28 358,097 -0.52(-1.21%)
Jun 21, 2019 42.25 42.82 42.24 42.80 961,826 +0.28(+0.65%)
Jun 20, 2019 42.71 42.77 42.22 42.52 365,483 -0.05(-0.12%)
Jun 19, 2019 41.74 42.62 41.69 42.57 472,699 +0.72(+1.72%)
Jun 18, 2019 42.04 42.10 41.62 41.85 314,210 +0.09(+0.22%)
Jun 17, 2019 41.77 41.92 41.48 41.76 349,560 +0.03(+0.06%)
Jun 14, 2019 41.54 41.98 41.44 41.74 289,826 +0.21(+0.51%)
Jun 13, 2019 41.38 41.57 41.27 41.52 366,649 +0.31(+0.75%)
Jun 12, 2019 40.56 41.22 40.48 41.22 448,150 +0.88(+2.19%)
Jun 11, 2019 40.42 40.66 40.03 40.33 395,669 -0.02(-0.06%)
Jun 10, 2019 40.51 40.83 40.16 40.36 282,731 -0.32(-0.80%)
Jun 07, 2019 40.80 41.22 40.68 40.68 342,007 +0.14(+0.35%)
Jun 06, 2019 40.52 40.63 40.08 40.54 463,352 +0.10(+0.25%)
Jun 05, 2019 40.02 40.50 39.88 40.44 282,531 +0.46(+1.14%)
Jun 04, 2019 40.21 40.21 39.34 39.98 376,653 -0.14(-0.35%)
Jun 03, 2019 39.62 40.18 39.38 40.13 530,461 +0.64(+1.62%)
May 31, 2019 38.91 39.54 38.69 39.49 461,096 +0.57(+1.48%)
May 30, 2019 39.32 39.56 38.56 38.91 512,878 -0.39(-1.00%)
May 29, 2019 39.89 40.00 39.18 39.30 332,298 -0.63(-1.58%)
May 28, 2019 40.56 40.69 39.93 39.93 366,651 -0.55(-1.36%)
May 24, 2019 40.48 40.78 40.41 40.48 324,582 +0.06(+0.14%)
May 23, 2019 40.67 40.67 40.17 40.43 388,676 -0.30(-0.74%)
May 22, 2019 40.95 40.95 40.63 40.73 335,702 -0.08(-0.20%)
May 21, 2019 40.92 41.21 40.54 40.81 453,821 -0.12(-0.28%)
May 20, 2019 41.35 41.54 40.80 40.92 369,699 -0.52(-1.26%)
May 17, 2019 41.32 41.81 41.32 41.45 556,752 -0.03(-0.08%)
May 16, 2019 41.15 41.77 41.10 41.48 451,237 +0.23(+0.56%)
May 15, 2019 41.20 41.45 41.07 41.25 491,997 +0.06(+0.14%)
May 14, 2019 41.42 41.43 41.02 41.19 533,177 -0.32(-0.78%)
May 13, 2019 41.05 41.57 40.96 41.52 500,375 +0.12(+0.30%)
May 10, 2019 40.67 41.41 40.38 41.39 469,027 +0.71(+1.74%)
May 09, 2019 41.02 41.28 40.46 40.68 412,402 -0.31(-0.75%)
May 08, 2019 41.65 41.82 40.94 40.99 371,689 -0.64(-1.54%)
May 07, 2019 41.83 42.15 41.30 41.63 470,281 -0.27(-0.66%)
May 06, 2019 42.09 42.24 41.61 41.91 530,744 -0.26(-0.61%)
May 03, 2019 41.41 42.41 40.84 42.16 432,015 +0.98(+2.38%)
May 02, 2019 40.98 41.56 40.90 41.18 327,206 -0.06(-0.14%)
May 01, 2019 41.62 41.74 41.14 41.24 394,212 -0.43(-1.04%)
Apr 30, 2019 41.45 41.82 41.25 41.67 808,779 +0.31(+0.74%)
Apr 29, 2019 41.36 41.38 40.83 41.37 397,879 +0.08(+0.20%)
Apr 26, 2019 41.34 41.67 41.23 41.28 309,440 +0.08(+0.20%)
Apr 25, 2019 40.70 41.38 40.70 41.20 299,655 +0.26(+0.63%)
Apr 24, 2019 40.55 41.13 40.55 40.94 466,185 +0.45(+1.11%)
Apr 23, 2019 40.45 40.72 40.40 40.49 503,909 +0.13(+0.33%)
Apr 22, 2019 40.49 40.63 40.20 40.36 248,404 -0.25(-0.61%)
Apr 18, 2019 40.66 40.91 40.54 40.61 235,054 +0.03(+0.08%)
Apr 17, 2019 40.78 40.84 40.53 40.58 256,279 -0.20(-0.49%)
Apr 16, 2019 41.11 41.35 40.74 40.78 254,792 -0.32(-0.79%)
Apr 15, 2019 41.05 41.35 40.94 41.10 281,389 +0.12(+0.28%)
Apr 12, 2019 40.77 41.02 40.50 40.98 211,861 +0.16(+0.39%)
Apr 11, 2019 40.59 40.84 40.44 40.83 253,997 +0.25(+0.62%)
Apr 10, 2019 40.49 40.98 40.49 40.58 230,897 +0.12(+0.29%)
Apr 09, 2019 40.83 40.83 40.34 40.46 318,256 -0.26(-0.63%)
Apr 08, 2019 41.18 41.18 40.68 40.72 281,665 -0.62(-1.51%)
Apr 05, 2019 40.89 41.34 40.75 41.34 411,706 +0.42(+1.04%)
Apr 04, 2019 41.01 41.22 40.68 40.92 463,606 +0.07(+0.18%)
Apr 03, 2019 40.80 40.98 40.35 40.84 429,962 +0.08(+0.20%)
Apr 02, 2019 41.30 41.30 40.57 40.76 390,288 -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.