Skip to main content

Newjersey Resources Corp (NY: NJR )

42.21 -0.08 (-0.19%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 19.05 19.00 19.00 19.00 1,069,470 +0.00(+0.00%)
Aug 28, 2014 18.95 19.15 18.87 19.00 379,263 -0.00(-0.02%)
Aug 27, 2014 18.74 19.02 18.74 19.00 413,294 +0.27(+1.44%)
Aug 26, 2014 18.96 19.11 18.70 18.73 529,613 -0.22(-1.15%)
Aug 25, 2014 19.17 19.23 18.90 18.95 598,328 -0.11(-0.59%)
Aug 22, 2014 19.10 19.18 18.92 19.06 487,961 +0.03(+0.17%)
Aug 21, 2014 18.92 19.11 18.79 19.03 341,150 +0.11(+0.60%)
Aug 20, 2014 18.90 18.96 18.80 18.92 372,370 -0.01(-0.08%)
Aug 19, 2014 18.87 18.96 18.80 18.93 456,845 +0.07(+0.37%)
Aug 18, 2014 19.04 19.04 18.80 18.86 576,708 -0.06(-0.31%)
Aug 15, 2014 18.90 19.14 18.75 18.92 1,214,759 +0.15(+0.81%)
Aug 14, 2014 18.49 18.82 18.49 18.77 585,937 +0.24(+1.30%)
Aug 13, 2014 18.43 18.62 18.43 18.53 426,020 +0.14(+0.77%)
Aug 12, 2014 18.62 18.77 18.32 18.39 721,590 -0.33(-1.77%)
Aug 11, 2014 18.64 18.84 18.59 18.72 626,783 +0.22(+1.20%)
Aug 08, 2014 17.86 18.46 17.82 18.50 862,457 +0.60(+3.37%)
Aug 07, 2014 17.83 18.08 17.69 17.89 850,113 +0.11(+0.61%)
Aug 06, 2014 18.01 18.10 17.76 17.78 714,191 -0.28(-1.57%)
Aug 05, 2014 18.21 18.36 18.02 18.07 675,080 -0.23(-1.27%)
Aug 04, 2014 18.46 18.51 18.01 18.30 954,696 -0.16(-0.89%)
Aug 01, 2014 18.55 18.59 18.37 18.46 719,767 -0.12(-0.63%)
Jul 31, 2014 18.92 19.21 18.55 18.58 1,003,737 -0.56(-2.95%)
Jul 30, 2014 19.44 19.44 19.00 19.14 761,102 -0.29(-1.50%)
Jul 29, 2014 19.59 19.64 19.42 19.43 525,420 -0.09(-0.45%)
Jul 28, 2014 19.36 19.61 19.34 19.52 926,285 +0.16(+0.85%)
Jul 25, 2014 19.76 19.90 19.32 19.36 878,634 -0.51(-2.55%)
Jul 24, 2014 19.95 19.98 19.76 19.86 782,115 -0.07(-0.35%)
Jul 23, 2014 20.15 20.15 19.92 19.93 685,918 -0.11(-0.56%)
Jul 22, 2014 20.19 20.24 20.03 20.05 664,248 -0.13(-0.63%)
Jul 21, 2014 20.23 20.26 20.10 20.17 375,664 -0.19(-0.91%)
Jul 18, 2014 20.23 20.40 20.14 20.36 886,962 +0.08(+0.38%)
Jul 17, 2014 20.64 20.73 20.26 20.28 529,486 -0.41(-1.97%)
Jul 16, 2014 20.62 20.79 20.51 20.69 838,816 +0.21(+1.05%)
Jul 15, 2014 20.45 20.64 20.40 20.47 477,610 -0.07(-0.34%)
Jul 14, 2014 20.52 20.61 20.43 20.54 549,364 +0.19(+0.95%)
Jul 11, 2014 20.54 20.75 20.25 20.35 800,098 -0.27(-1.29%)
Jul 10, 2014 20.42 20.67 20.38 20.62 511,861 +0.03(+0.14%)
Jul 09, 2014 20.86 20.86 20.51 20.59 690,303 -0.24(-1.17%)
Jul 08, 2014 20.27 20.85 20.19 20.83 1,857,989 +0.58(+2.87%)
Jul 07, 2014 20.14 20.29 20.13 20.25 785,029 +0.09(+0.47%)
Jul 03, 2014 20.38 20.15 20.15 20.15 1,100,812 -0.22(-1.07%)
Jul 02, 2014 20.71 20.71 20.35 20.37 636,667 -0.34(-1.65%)
Jul 01, 2014 20.77 21.02 20.71 20.71 1,029,375 -0.08(-0.37%)
Jun 30, 2014 20.79 20.98 20.65 20.79 876,160 -0.06(-0.28%)
Jun 27, 2014 20.46 20.88 20.46 20.85 906,938 +0.27(+1.31%)
Jun 26, 2014 20.57 20.62 20.43 20.58 257,932 +0.03(+0.12%)
Jun 25, 2014 20.18 20.59 20.18 20.55 371,183 +0.23(+1.13%)
Jun 24, 2014 20.32 20.58 20.28 20.33 745,871 -0.01(-0.04%)
Jun 23, 2014 20.36 20.46 20.21 20.33 1,853,642 +0.00(+0.00%)
Jun 20, 2014 20.50 20.50 20.31 20.33 1,220,967 -0.16(-0.80%)
Jun 19, 2014 20.39 20.57 20.33 20.50 394,791 +0.11(+0.55%)
Jun 18, 2014 20.04 20.40 20.04 20.38 595,895 +0.33(+1.67%)
Jun 17, 2014 20.07 20.28 20.04 20.05 565,046 -0.07(-0.34%)
Jun 16, 2014 19.86 20.24 19.77 20.12 655,052 +0.25(+1.25%)
Jun 13, 2014 19.92 19.99 19.75 19.87 446,975 -0.03(-0.13%)
Jun 12, 2014 19.69 19.92 19.53 19.90 702,350 +0.13(+0.66%)
Jun 11, 2014 19.76 19.92 19.69 19.77 566,440 -0.12(-0.59%)
Jun 10, 2014 19.86 20.12 19.77 19.88 595,221 -0.09(-0.45%)
Jun 06, 2014 19.95 20.08 19.92 19.97 810,116 +0.10(+0.49%)
Jun 05, 2014 19.50 19.88 19.50 19.87 860,707 +0.37(+1.89%)
Jun 04, 2014 19.32 19.51 19.28 19.51 1,222,231 +0.18(+0.95%)
Jun 03, 2014 19.69 19.77 19.11 19.32 2,018,742 -0.44(-2.23%)
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.