Skip to main content

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 10.41 10.42 10.25 10.25 848,348 -0.13(-1.23%)
Sep 27, 2007 10.42 10.42 10.35 10.38 819,328 -0.01(-0.12%)
Sep 26, 2007 10.21 10.44 10.19 10.39 948,467 +0.26(+2.55%)
Sep 25, 2007 10.08 10.16 9.986 10.14 532,515 +0.01(+0.06%)
Sep 24, 2007 10.14 10.17 10.05 10.13 559,600 -0.03(-0.33%)
Sep 21, 2007 10.24 10.25 10.14 10.16 895,263 +0.01(+0.12%)
Sep 20, 2007 10.18 10.22 10.07 10.15 431,429 -0.05(-0.51%)
Sep 19, 2007 10.05 10.25 10.00 10.20 1,286,548 +0.25(+2.47%)
Sep 18, 2007 9.709 10.07 9.627 9.955 1,114,847 +0.30(+3.10%)
Sep 17, 2007 9.697 9.748 9.627 9.655 1,367,320 -0.05(-0.53%)
Sep 14, 2007 9.618 9.730 9.564 9.707 801,432 +0.01(+0.06%)
Sep 13, 2007 9.730 9.792 9.686 9.701 957,656 +0.00(+0.00%)
Sep 12, 2007 9.674 9.804 9.616 9.701 907,839 -0.01(-0.13%)
Sep 11, 2007 9.782 9.829 9.668 9.713 861,407 -0.04(-0.38%)
Sep 10, 2007 9.763 9.844 9.664 9.751 668,908 +0.01(+0.11%)
Sep 07, 2007 9.759 9.904 9.736 9.740 987,643 -0.18(-1.77%)
Sep 06, 2007 9.997 10.02 9.831 9.916 864,793 -0.04(-0.37%)
Sep 05, 2007 9.916 9.999 9.899 9.953 1,444,223 -0.04(-0.39%)
Sep 04, 2007 10.06 10.14 9.992 9.992 1,325,242 -0.13(-1.33%)
Aug 31, 2007 10.28 10.34 10.10 10.13 684,869 +0.00(+0.04%)
Aug 30, 2007 10.22 10.40 10.02 10.12 1,271,555 -0.19(-1.88%)
Aug 29, 2007 10.20 10.35 10.19 10.32 1,402,628 +0.19(+1.84%)
Aug 28, 2007 10.21 10.31 10.10 10.13 824,165 -0.13(-1.25%)
Aug 27, 2007 10.51 10.54 10.23 10.26 905,420 -0.26(-2.49%)
Aug 24, 2007 10.42 10.52 10.36 10.52 669,392 +0.06(+0.57%)
Aug 23, 2007 10.55 10.61 10.36 10.46 779,667 -0.04(-0.37%)
Aug 22, 2007 10.66 10.73 10.40 10.50 920,414 -0.07(-0.68%)
Aug 21, 2007 10.70 10.79 10.51 10.57 754,033 -0.09(-0.83%)
Aug 20, 2007 10.63 10.71 10.42 10.66 1,347,974 +0.07(+0.70%)
Aug 17, 2007 10.38 10.90 10.28 10.59 2,108,779 +0.21(+2.05%)
Aug 16, 2007 9.904 10.39 9.864 10.38 1,523,544 +0.40(+3.98%)
Aug 15, 2007 9.918 10.28 9.918 9.978 1,114,364 +0.02(+0.25%)
Aug 14, 2007 10.02 10.15 9.908 9.953 1,188,364 -0.08(-0.84%)
Aug 13, 2007 10.55 10.55 10.02 10.04 1,837,926 -0.49(-4.62%)
Aug 10, 2007 9.899 10.62 9.858 10.52 2,496,678 +0.44(+4.32%)
Aug 09, 2007 9.970 10.12 9.823 10.09 2,304,180 +0.12(+1.18%)
Aug 08, 2007 10.08 10.14 9.802 9.970 2,795,583 -0.04(-0.39%)
Aug 07, 2007 9.854 10.11 9.767 10.01 1,663,323 +0.11(+1.15%)
Aug 06, 2007 9.740 9.906 9.407 9.895 2,004,791 +0.12(+1.25%)
Aug 03, 2007 9.777 10.18 9.726 9.773 2,694,497 -0.41(-4.02%)
Aug 02, 2007 10.23 10.28 10.05 10.18 1,565,139 +0.08(+0.80%)
Aug 01, 2007 10.06 10.66 9.645 10.10 2,376,347 +0.38(+3.96%)
Jul 31, 2007 9.736 9.850 9.691 9.717 1,839,861 +0.04(+0.45%)
Jul 30, 2007 9.649 9.740 9.492 9.674 1,537,087 +0.11(+1.17%)
Jul 27, 2007 9.961 9.986 9.562 9.562 1,068,415 -0.27(-2.71%)
Jul 26, 2007 10.01 10.08 9.751 9.829 1,577,715 -0.33(-3.28%)
Jul 25, 2007 10.18 10.27 10.04 10.16 1,087,278 +0.03(+0.33%)
Jul 24, 2007 10.32 10.37 10.11 10.13 1,312,183 -0.32(-3.07%)
Jul 23, 2007 10.43 10.54 10.42 10.45 607,483 +0.04(+0.34%)
Jul 20, 2007 10.61 10.64 10.40 10.41 1,302,993 -0.22(-2.08%)
Jul 19, 2007 10.56 10.67 10.56 10.64 763,707 +0.12(+1.14%)
Jul 18, 2007 10.49 10.54 10.42 10.52 960,558 -0.02(-0.16%)
Jul 17, 2007 10.61 10.68 10.52 10.53 835,773 -0.00(-0.02%)
Jul 16, 2007 10.63 10.67 10.52 10.53 823,681 -0.14(-1.30%)
Jul 13, 2007 10.69 10.71 10.64 10.67 594,424 -0.00(-0.02%)
Jul 12, 2007 10.68 10.68 10.53 10.67 715,824 +0.09(+0.86%)
Jul 11, 2007 10.53 10.63 10.53 10.58 628,280 +0.02(+0.18%)
Jul 10, 2007 10.58 10.64 10.52 10.57 1,000,219 -0.06(-0.60%)
Jul 09, 2007 10.58 10.67 10.58 10.63 541,704 +0.03(+0.29%)
Jul 06, 2007 10.63 10.68 10.57 10.60 739,523 -0.05(-0.47%)
Jul 05, 2007 10.65 10.71 10.55 10.65 579,430 +0.02(+0.19%)
Jul 03, 2007 10.66 10.69 10.60 10.63 197,818 -0.01(-0.14%)
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.