Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.88 34.08 33.68 33.76 379,020 -0.12(-0.35%)
Sep 28, 2017 33.88 34.12 33.64 33.88 358,885 -0.12(-0.35%)
Sep 27, 2017 33.72 34.08 33.40 34.00 544,728 +0.12(+0.35%)
Sep 26, 2017 33.60 34.20 33.48 33.88 452,344 +0.24(+0.71%)
Sep 25, 2017 33.28 33.76 33.20 33.64 517,859 +0.28(+0.84%)
Sep 22, 2017 33.56 33.60 33.20 33.36 366,191 -0.04(-0.12%)
Sep 21, 2017 33.60 33.76 33.38 33.40 391,088 -0.18(-0.54%)
Sep 20, 2017 33.90 33.98 33.42 33.58 565,723 -0.28(-0.82%)
Sep 19, 2017 33.98 34.21 33.74 33.86 453,432 -0.12(-0.35%)
Sep 18, 2017 34.37 34.41 33.82 33.98 298,417 -0.36(-1.04%)
Sep 15, 2017 34.49 34.49 34.02 34.33 912,859 -0.08(-0.23%)
Sep 14, 2017 33.94 34.49 33.86 34.41 342,839 +0.44(+1.29%)
Sep 13, 2017 34.29 34.33 33.98 33.98 496,173 -0.48(-1.39%)
Sep 12, 2017 34.81 34.89 34.14 34.45 281,291 -0.36(-1.03%)
Sep 11, 2017 34.29 34.85 34.29 34.81 263,217 +0.40(+1.16%)
Sep 08, 2017 34.06 34.49 34.01 34.41 306,231 +0.24(+0.70%)
Sep 07, 2017 34.41 34.45 34.02 34.17 385,996 -0.24(-0.69%)
Sep 06, 2017 34.57 34.81 34.35 34.41 297,085 -0.16(-0.46%)
Sep 05, 2017 34.65 34.85 34.39 34.57 353,563 -0.04(-0.11%)
Sep 01, 2017 34.69 34.75 34.41 34.61 349,250 -0.12(-0.34%)
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%)
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.