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 (%)
Sep 30, 2014 18.59 18.77 18.48 18.54 647,482 -0.06(-0.32%)
Sep 29, 2014 18.43 18.64 18.42 18.59 430,902 +0.04(+0.20%)
Sep 26, 2014 18.51 18.64 18.32 18.56 334,245 +0.04(+0.20%)
Sep 25, 2014 18.43 18.55 18.33 18.52 747,529 +0.07(+0.40%)
Sep 24, 2014 18.41 18.57 18.24 18.45 505,664 +0.09(+0.50%)
Sep 23, 2014 18.36 18.44 18.33 18.36 916,081 -0.03(-0.18%)
Sep 22, 2014 18.43 18.54 18.31 18.39 392,867 -0.14(-0.77%)
Sep 19, 2014 18.53 18.59 18.44 18.53 901,333 +0.04(+0.20%)
Sep 18, 2014 18.56 18.57 18.35 18.50 448,811 -0.00(-0.02%)
Sep 17, 2014 18.64 18.68 18.40 18.50 307,152 -0.15(-0.78%)
Sep 16, 2014 18.35 18.76 18.34 18.64 463,141 +0.24(+1.30%)
Sep 15, 2014 18.45 18.58 18.39 18.40 351,671 -0.04(-0.22%)
Sep 12, 2014 18.83 18.83 18.36 18.44 371,161 -0.43(-2.26%)
Sep 11, 2014 18.71 18.88 18.64 18.87 418,424 +0.11(+0.60%)
Sep 10, 2014 18.84 18.84 18.59 18.76 415,743 -0.12(-0.66%)
Sep 09, 2014 18.96 19.03 18.75 18.88 1,004,026 -0.15(-0.80%)
Sep 08, 2014 19.19 19.19 18.88 19.03 483,180 -0.19(-0.98%)
Sep 05, 2014 18.86 19.25 18.80 19.22 599,321 +0.38(+2.03%)
Sep 04, 2014 18.86 18.98 18.76 18.84 424,406 -0.05(-0.29%)
Sep 03, 2014 18.95 19.11 18.85 18.90 561,205 -0.02(-0.10%)
Sep 02, 2014 19.00 19.13 18.84 18.91 452,529 -0.08(-0.44%)
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%)
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.