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 31, 2017 34.61 34.89 34.49 34.73 370,720 +0.24(+0.69%)
Aug 30, 2017 34.73 34.81 34.37 34.49 254,970 -0.24(-0.69%)
Aug 29, 2017 34.97 35.05 34.69 34.73 374,933 -0.24(-0.68%)
Aug 28, 2017 34.89 35.01 34.77 34.97 259,445 +0.12(+0.34%)
Aug 25, 2017 34.85 34.97 34.69 34.85 195,809 +0.08(+0.23%)
Aug 24, 2017 34.73 34.97 34.41 34.77 327,559 +0.00(+0.00%)
Aug 23, 2017 34.81 34.97 34.61 34.77 362,717 +0.00(+0.00%)
Aug 22, 2017 34.37 34.85 34.25 34.77 411,901 +0.40(+1.16%)
Aug 21, 2017 34.25 34.45 34.06 34.37 275,739 +0.12(+0.35%)
Aug 18, 2017 34.14 34.37 33.98 34.25 863,869 -0.08(-0.23%)
Aug 17, 2017 34.49 34.85 34.33 34.33 449,062 -0.28(-0.80%)
Aug 16, 2017 34.61 34.73 34.41 34.61 295,484 +0.04(+0.11%)
Aug 15, 2017 34.41 34.73 34.33 34.57 315,426 -0.12(-0.34%)
Aug 14, 2017 34.21 34.69 34.10 34.69 359,666 +0.48(+1.40%)
Aug 11, 2017 34.93 35.05 34.02 34.21 538,003 -0.99(-2.82%)
Aug 10, 2017 34.69 35.25 34.61 35.21 656,162 +0.32(+0.91%)
Aug 09, 2017 34.65 34.89 34.45 34.89 539,070 +0.20(+0.57%)
Aug 08, 2017 34.14 34.69 34.10 34.69 430,561 +0.64(+1.87%)
Aug 07, 2017 34.14 34.25 33.98 34.06 397,737 -0.12(-0.35%)
Aug 04, 2017 33.90 34.21 33.70 34.17 338,447 +0.24(+0.70%)
Aug 03, 2017 33.78 34.14 33.58 33.94 444,848 +0.08(+0.24%)
Aug 02, 2017 34.06 34.14 33.66 33.86 419,846 +0.16(+0.47%)
Aug 01, 2017 33.54 33.86 33.50 33.70 653,583 +0.16(+0.47%)
Jul 31, 2017 33.50 33.78 33.30 33.54 1,169,600 +0.08(+0.24%)
Jul 28, 2017 33.66 33.68 33.15 33.46 434,464 -0.28(-0.83%)
Jul 27, 2017 33.22 33.84 33.08 33.74 644,009 +0.56(+1.68%)
Jul 26, 2017 32.86 33.32 32.74 33.18 414,034 +0.24(+0.72%)
Jul 25, 2017 32.58 33.02 32.58 32.94 574,446 +0.32(+0.98%)
Jul 24, 2017 32.70 32.86 32.58 32.62 310,631 -0.12(-0.36%)
Jul 21, 2017 32.70 32.86 32.38 32.74 369,667 +0.28(+0.86%)
Jul 20, 2017 32.46 32.62 32.34 32.46 291,529 +0.08(+0.25%)
Jul 19, 2017 31.99 32.42 31.95 32.38 326,130 +0.48(+1.50%)
Jul 18, 2017 31.87 31.99 31.63 31.91 346,716 +0.12(+0.38%)
Jul 17, 2017 31.59 31.83 31.51 31.79 319,165 +0.20(+0.63%)
Jul 14, 2017 31.71 31.83 31.53 31.59 231,743 +0.04(+0.13%)
Jul 13, 2017 31.83 31.87 31.43 31.55 305,330 -0.32(-1.00%)
Jul 12, 2017 31.91 32.15 31.71 31.87 277,496 +0.32(+1.01%)
Jul 11, 2017 31.83 31.83 31.43 31.55 442,727 -0.20(-0.63%)
Jul 10, 2017 31.87 32.07 31.75 31.75 385,766 -0.12(-0.37%)
Jul 07, 2017 31.59 31.97 31.59 31.87 418,573 +0.32(+1.01%)
Jul 06, 2017 31.67 31.95 31.49 31.55 454,268 -0.32(-1.00%)
Jul 05, 2017 31.75 31.97 31.47 31.87 590,408 +0.08(+0.25%)
Jul 03, 2017 31.75 31.91 31.67 31.79 369,043 +0.20(+0.63%)
Jun 30, 2017 31.75 32.03 31.53 31.59 564,761 -0.16(-0.50%)
Jun 29, 2017 32.11 32.15 31.43 31.75 638,488 -0.64(-1.97%)
Jun 28, 2017 33.06 33.42 32.31 32.38 652,780 -0.48(-1.45%)
Jun 27, 2017 33.06 33.18 32.66 32.86 375,362 -0.36(-1.08%)
Jun 26, 2017 32.98 33.30 32.74 33.22 284,172 +0.24(+0.72%)
Jun 23, 2017 32.94 33.18 32.86 32.98 456,076 +0.00(+0.00%)
Jun 22, 2017 33.06 33.18 32.90 32.98 185,941 -0.12(-0.36%)
Jun 21, 2017 33.30 33.38 32.98 33.10 345,938 -0.24(-0.72%)
Jun 20, 2017 33.66 33.86 33.34 33.34 337,763 -0.40(-1.18%)
Jun 19, 2017 34.21 34.25 33.62 33.74 360,404 -0.48(-1.40%)
Jun 16, 2017 33.10 34.29 33.10 34.21 1,011,657 +0.44(+1.30%)
Jun 15, 2017 33.82 33.98 33.66 33.78 511,018 -0.36(-1.05%)
Jun 14, 2017 34.29 34.41 33.86 34.14 328,190 +0.08(+0.23%)
Jun 13, 2017 34.02 34.14 33.78 34.06 401,015 +0.08(+0.25%)
Jun 12, 2017 34.05 34.37 33.62 33.97 508,882 -0.08(-0.23%)
Jun 09, 2017 33.93 34.41 33.73 34.05 515,405 +0.12(+0.35%)
Jun 08, 2017 33.66 33.93 33.18 33.93 429,206 +0.16(+0.47%)
Jun 07, 2017 33.77 34.01 33.62 33.77 551,461 +0.08(+0.23%)
Jun 06, 2017 33.46 33.85 33.30 33.70 268,913 +0.24(+0.71%)
Jun 05, 2017 33.85 34.05 33.38 33.46 440,897 -0.51(-1.51%)
Jun 02, 2017 33.85 34.33 33.70 33.97 414,489 +0.36(+1.06%)
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.