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 30, 2019 37.78 38.27 37.78 38.12 654,123 +0.18(+0.47%)
Sep 27, 2019 38.20 38.27 37.74 37.94 445,947 -0.10(-0.27%)
Sep 26, 2019 38.38 38.46 37.93 38.04 494,279 -0.25(-0.66%)
Sep 25, 2019 37.97 38.55 37.92 38.29 592,627 +0.35(+0.93%)
Sep 24, 2019 38.00 38.40 37.80 37.94 576,864 +0.02(+0.04%)
Sep 23, 2019 37.65 38.12 37.32 37.92 523,742 +0.53(+1.42%)
Sep 20, 2019 37.44 37.91 37.36 37.39 1,188,600 -0.09(-0.25%)
Sep 19, 2019 37.80 37.86 37.43 37.48 398,046 -0.07(-0.20%)
Sep 18, 2019 37.63 37.71 37.23 37.56 502,032 +0.17(+0.45%)
Sep 17, 2019 37.39 37.69 37.20 37.39 361,482 -0.09(-0.25%)
Sep 16, 2019 37.73 38.02 37.40 37.48 326,938 -0.27(-0.71%)
Sep 13, 2019 37.69 38.09 37.40 37.75 427,929 +0.02(+0.04%)
Sep 12, 2019 38.23 38.23 37.58 37.73 652,132 -0.23(-0.60%)
Sep 11, 2019 36.73 37.98 36.45 37.96 1,033,953 +1.28(+3.49%)
Sep 10, 2019 36.73 37.08 36.57 36.68 745,510 -0.06(-0.16%)
Sep 09, 2019 37.75 37.75 36.68 36.74 670,698 -1.10(-2.92%)
Sep 06, 2019 38.76 38.76 37.83 37.84 455,765 -0.73(-1.89%)
Sep 05, 2019 38.29 38.81 38.15 38.57 373,908 +0.17(+0.44%)
Sep 04, 2019 38.55 38.71 38.17 38.40 287,913 +0.05(+0.13%)
Sep 03, 2019 38.22 38.53 38.04 38.35 383,621 +0.07(+0.17%)
Aug 30, 2019 38.03 38.44 37.84 38.29 372,138 +0.25(+0.66%)
Aug 29, 2019 37.63 38.05 37.63 38.04 273,493 +0.59(+1.56%)
Aug 28, 2019 37.31 37.63 37.22 37.45 495,126 +0.18(+0.49%)
Aug 27, 2019 37.79 37.98 37.25 37.27 357,502 -0.23(-0.63%)
Aug 26, 2019 37.03 37.54 36.91 37.50 371,819 +0.66(+1.80%)
Aug 23, 2019 37.77 37.89 36.75 36.84 601,156 -0.90(-2.40%)
Aug 22, 2019 37.74 37.99 37.39 37.74 335,249 +0.03(+0.07%)
Aug 21, 2019 37.52 37.76 37.38 37.72 395,102 +0.21(+0.56%)
Aug 20, 2019 37.85 37.91 37.47 37.51 234,950 -0.28(-0.73%)
Aug 19, 2019 37.87 38.12 37.52 37.78 395,825 -0.07(-0.18%)
Aug 16, 2019 37.21 37.95 37.04 37.85 567,825 +0.69(+1.87%)
Aug 15, 2019 37.15 37.56 36.88 37.16 429,268 +0.03(+0.09%)
Aug 14, 2019 37.46 37.63 36.99 37.12 410,202 -0.44(-1.18%)
Aug 13, 2019 37.53 38.18 37.34 37.57 537,400 -0.03(-0.09%)
Aug 12, 2019 38.11 38.38 37.48 37.60 515,065 -0.44(-1.17%)
Aug 09, 2019 38.75 38.99 37.89 38.04 477,747 -0.69(-1.77%)
Aug 08, 2019 38.19 38.74 37.75 38.73 632,779 +0.52(+1.36%)
Aug 07, 2019 38.56 38.86 37.88 38.21 691,801 -0.49(-1.28%)
Aug 06, 2019 39.73 40.37 38.12 38.71 884,286 -1.26(-3.16%)
Aug 05, 2019 41.56 41.64 39.51 39.97 627,872 -1.75(-4.19%)
Aug 02, 2019 41.89 42.24 41.63 41.72 340,719 -0.25(-0.60%)
Aug 01, 2019 41.69 42.32 41.53 41.97 386,859 +0.23(+0.54%)
Jul 31, 2019 41.88 42.37 41.65 41.74 910,867 -0.13(-0.30%)
Jul 30, 2019 41.64 42.13 41.58 41.87 353,768 +0.04(+0.10%)
Jul 29, 2019 41.94 42.30 41.67 41.83 453,538 -0.13(-0.30%)
Jul 26, 2019 41.42 42.08 41.42 41.95 393,284 +0.51(+1.23%)
Jul 25, 2019 41.57 41.89 41.41 41.44 416,360 -0.13(-0.30%)
Jul 24, 2019 41.68 41.68 40.99 41.57 349,591 +0.01(+0.02%)
Jul 23, 2019 41.42 41.62 41.00 41.56 394,093 +0.27(+0.65%)
Jul 22, 2019 41.90 42.04 41.17 41.29 339,922 -0.43(-1.02%)
Jul 19, 2019 42.08 42.25 41.69 41.72 330,444 -0.44(-1.03%)
Jul 18, 2019 41.82 42.15 41.48 42.15 369,767 +0.28(+0.68%)
Jul 17, 2019 41.68 41.99 41.63 41.87 458,894 +0.33(+0.79%)
Jul 16, 2019 41.46 41.69 41.33 41.54 338,428 +0.03(+0.08%)
Jul 15, 2019 41.73 41.83 41.38 41.51 291,339 -0.13(-0.32%)
Jul 12, 2019 41.79 41.82 41.45 41.64 284,928 -0.22(-0.52%)
Jul 11, 2019 41.65 41.88 41.34 41.86 399,778 +0.36(+0.87%)
Jul 10, 2019 41.90 41.91 41.49 41.50 283,996 -0.28(-0.68%)
Jul 09, 2019 41.45 41.81 41.18 41.79 226,536 +0.22(+0.52%)
Jul 08, 2019 41.74 41.89 41.24 41.57 341,405 -0.18(-0.44%)
Jul 05, 2019 41.52 41.78 41.02 41.75 253,030 -0.12(-0.28%)
Jul 03, 2019 41.58 41.92 41.32 41.87 199,150 +0.38(+0.91%)
Jul 02, 2019 41.34 41.82 41.16 41.49 346,525 +0.24(+0.59%)
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.