Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.22 11.24 11.17 11.22 0 -0.01(-0.11%)
Aug 28, 2008 11.15 11.28 11.11 11.24 592,593 +0.07(+0.67%)
Aug 27, 2008 11.11 11.27 11.05 11.16 936,648 +0.05(+0.42%)
Aug 26, 2008 11.09 11.19 11.06 11.11 1,136,679 +0.05(+0.45%)
Aug 25, 2008 11.11 11.13 10.96 11.06 821,897 -0.07(-0.61%)
Aug 22, 2008 11.08 11.23 11.08 11.13 0 +0.07(+0.59%)
Aug 21, 2008 11.06 11.17 10.98 11.07 1,069,378 -0.02(-0.22%)
Aug 20, 2008 11.22 11.22 11.07 11.09 1,002,034 -0.11(-0.94%)
Aug 19, 2008 11.17 11.22 11.05 11.20 846,311 -0.01(-0.11%)
Aug 18, 2008 11.22 11.31 11.13 11.21 726,363 +0.04(+0.33%)
Aug 15, 2008 11.17 11.20 11.02 11.17 0 +0.08(+0.70%)
Aug 14, 2008 11.01 11.11 10.95 11.10 761,724 +0.03(+0.25%)
Aug 13, 2008 11.05 11.12 10.97 11.07 928,915 +0.02(+0.22%)
Aug 12, 2008 10.93 11.12 10.93 11.04 1,098,001 +0.11(+0.99%)
Aug 11, 2008 10.58 10.96 10.54 10.93 1,189,986 +0.31(+2.95%)
Aug 08, 2008 10.50 10.64 10.41 10.62 904,630 +0.15(+1.45%)
Aug 07, 2008 10.39 10.53 10.32 10.47 845,369 +0.02(+0.15%)
Aug 06, 2008 10.47 10.57 10.40 10.45 852,600 -0.02(-0.24%)
Aug 05, 2008 10.38 10.49 10.18 10.48 1,077,530 +0.18(+1.75%)
Aug 04, 2008 10.37 10.39 10.24 10.30 925,607 -0.10(-0.93%)
Aug 01, 2008 10.58 10.58 10.36 10.39 814,644 -0.18(-1.70%)
Jul 31, 2008 10.31 10.59 10.26 10.57 1,313,831 +0.08(+0.77%)
Jul 30, 2008 10.86 10.95 10.33 10.49 1,271,394 +0.23(+2.21%)
Jul 29, 2008 10.27 10.42 10.20 10.27 965,246 -0.01(-0.09%)
Jul 28, 2008 10.34 10.38 10.18 10.28 903,528 -0.11(-1.08%)
Jul 25, 2008 10.35 10.47 10.35 10.39 500,772 +0.07(+0.72%)
Jul 24, 2008 10.23 10.39 10.17 10.31 578,395 +0.12(+1.22%)
Jul 23, 2008 10.27 10.30 10.12 10.19 636,277 -0.08(-0.75%)
Jul 22, 2008 9.961 10.28 9.942 10.27 756,124 +0.26(+2.60%)
Jul 21, 2008 9.958 10.03 9.930 10.01 638,102 +0.07(+0.69%)
Jul 18, 2008 10.03 10.10 9.911 9.939 694,529 -0.07(-0.74%)
Jul 17, 2008 10.14 10.14 9.892 10.01 787,185 -0.09(-0.92%)
Jul 16, 2008 10.26 10.31 10.03 10.11 550,710 -0.11(-1.12%)
Jul 15, 2008 10.13 10.38 10.10 10.22 787,668 +0.00(+0.00%)
Jul 14, 2008 10.46 10.47 10.17 10.22 672,389 -0.19(-1.79%)
Jul 11, 2008 10.18 10.50 10.15 10.41 1,103,020 +0.11(+1.08%)
Jul 10, 2008 10.20 10.34 10.12 10.30 1,500,473 +0.13(+1.28%)
Jul 09, 2008 10.09 10.22 10.08 10.17 865,978 +0.06(+0.58%)
Jul 08, 2008 9.982 10.13 9.920 10.11 1,226,320 +0.18(+1.81%)
Jul 07, 2008 9.961 10.03 9.827 9.926 991,877 -0.01(-0.09%)
Jul 04, 2008 10.07 10.07 9.892 9.936 444,883 +0.00(+0.00%)
Jul 03, 2008 10.07 10.07 9.892 9.936 444,883 -0.14(-1.36%)
Jul 02, 2008 10.20 10.20 10.03 10.07 777,365 -0.14(-1.37%)
Jul 01, 2008 10.02 10.29 10.00 10.21 1,018,907 +0.08(+0.83%)
Jun 30, 2008 9.995 10.23 9.954 10.13 975,371 +0.16(+1.59%)
Jun 27, 2008 10.18 10.23 9.970 9.970 1,500,083 -0.22(-2.16%)
Jun 26, 2008 10.31 10.44 10.19 10.19 761,824 -0.21(-2.03%)
Jun 25, 2008 10.34 10.42 10.30 10.40 900,243 +0.11(+1.02%)
Jun 24, 2008 10.47 10.51 10.30 10.30 918,154 -0.23(-2.15%)
Jun 23, 2008 10.58 10.74 10.49 10.52 1,282,857 +0.05(+0.47%)
Jun 20, 2008 10.46 10.58 10.37 10.47 1,444,316 -0.01(-0.09%)
Jun 19, 2008 10.51 10.62 10.45 10.48 676,941 -0.04(-0.35%)
Jun 18, 2008 10.35 10.56 10.35 10.52 783,026 +0.14(+1.34%)
Jun 17, 2008 10.34 10.44 10.32 10.38 539,414 -0.02(-0.18%)
Jun 16, 2008 10.28 10.41 10.21 10.40 596,683 +0.08(+0.81%)
Jun 13, 2008 10.31 10.35 10.19 10.31 1,270,788 +0.10(+1.00%)
Jun 12, 2008 10.23 10.33 10.20 10.21 627,244 +0.03(+0.30%)
Jun 11, 2008 10.36 10.36 10.18 10.18 926,967 -0.23(-2.23%)
Jun 10, 2008 10.35 10.46 10.30 10.41 846,133 -0.00(-0.03%)
Jun 09, 2008 10.38 10.47 10.29 10.42 1,115,006 +0.04(+0.36%)
Jun 06, 2008 10.50 10.50 10.32 10.38 929,356 -0.17(-1.59%)
Jun 05, 2008 10.33 10.55 10.29 10.55 831,349 +0.23(+2.19%)
Jun 04, 2008 10.19 10.39 10.13 10.32 752,491 +0.12(+1.19%)
Jun 03, 2008 10.34 10.35 10.20 10.20 1,068,124 -0.10(-0.93%)
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.