Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.96 29.77 28.86 29.63 2,092,952 +0.67(+2.31%)
Jan 30, 2017 29.04 29.08 28.84 28.96 1,294,352 -0.20(-0.67%)
Jan 27, 2017 29.24 29.27 28.94 29.16 760,271 -0.04(-0.13%)
Jan 26, 2017 28.76 29.24 28.72 29.20 862,332 +0.47(+1.64%)
Jan 25, 2017 28.72 29.00 28.65 28.72 662,948 -0.08(-0.27%)
Jan 24, 2017 28.61 28.92 28.53 28.80 709,072 +0.20(+0.69%)
Jan 23, 2017 28.53 28.72 28.49 28.61 450,592 -0.04(-0.14%)
Jan 20, 2017 28.61 28.80 28.49 28.65 572,625 +0.12(+0.41%)
Jan 19, 2017 28.33 28.57 28.29 28.53 764,089 +0.04(+0.14%)
Jan 18, 2017 28.33 28.72 28.33 28.49 642,572 +0.16(+0.55%)
Jan 17, 2017 28.25 28.45 28.06 28.33 757,212 +0.08(+0.28%)
Jan 13, 2017 28.25 28.25 28.25 0 +0.35(+1.27%)
Jan 12, 2017 28.14 28.29 27.29 27.90 1,417,081 +0.79(+2.90%)
Jan 11, 2017 26.84 27.23 26.84 27.11 617,645 +0.20(+0.73%)
Jan 10, 2017 27.19 27.23 26.72 26.92 649,102 -0.04(-0.15%)
Jan 09, 2017 27.39 27.39 26.48 26.96 1,009,468 -0.35(-1.29%)
Jan 06, 2017 27.59 27.66 27.23 27.31 756,733 -0.31(-1.14%)
Jan 05, 2017 27.98 27.98 27.47 27.62 800,520 -0.27(-0.99%)
Jan 04, 2017 27.62 28.10 27.60 27.90 886,689 +0.31(+1.14%)
Jan 03, 2017 28.06 28.14 27.47 27.59 995,313 -0.31(-1.13%)
Dec 30, 2016 27.90 27.90 27.90 0 -0.39(-1.39%)
Dec 29, 2016 28.10 28.41 28.06 28.29 547,587 +0.35(+1.27%)
Dec 28, 2016 28.49 28.49 27.88 27.94 447,135 -0.51(-1.80%)
Dec 27, 2016 28.45 28.76 28.29 28.45 663,198 -0.16(-0.55%)
Dec 23, 2016 28.61 28.61 28.61 0 -0.12(-0.41%)
Dec 22, 2016 28.65 28.88 28.53 28.72 390,255 +0.08(+0.27%)
Dec 21, 2016 29.00 29.24 28.65 28.65 437,184 -0.43(-1.49%)
Dec 20, 2016 29.00 29.31 28.92 29.08 430,655 +0.00(+0.00%)
Dec 19, 2016 28.84 29.12 28.53 29.08 404,929 +0.47(+1.65%)
Dec 16, 2016 28.33 28.80 28.33 28.61 1,483,389 +0.39(+1.39%)
Dec 15, 2016 27.82 28.53 27.82 28.21 613,634 +0.31(+1.13%)
Dec 14, 2016 28.69 28.84 27.86 27.90 669,232 -0.67(-2.34%)
Dec 13, 2016 28.29 28.57 28.14 28.57 472,743 +0.24(+0.85%)
Dec 12, 2016 27.70 28.37 27.70 28.33 455,164 +0.47(+1.68%)
Dec 09, 2016 27.90 28.09 27.66 27.86 599,615 +0.00(+0.00%)
Dec 08, 2016 27.00 27.94 26.81 27.86 583,922 +0.59(+2.15%)
Dec 07, 2016 26.85 27.35 26.73 27.27 424,078 +0.51(+1.89%)
Dec 06, 2016 26.92 27.02 26.65 26.77 378,625 +0.00(+0.00%)
Dec 05, 2016 26.61 26.85 26.30 26.77 562,117 +0.20(+0.73%)
Dec 02, 2016 26.73 27.02 26.34 26.57 469,843 +0.08(+0.29%)
Dec 01, 2016 26.65 27.12 26.18 26.49 633,780 -0.39(-1.45%)
Nov 30, 2016 27.20 27.66 26.85 26.88 834,354 -0.66(-2.41%)
Nov 29, 2016 27.27 27.70 26.73 27.55 594,764 +0.23(+0.86%)
Nov 28, 2016 27.31 27.47 27.08 27.31 456,208 +0.20(+0.72%)
Nov 25, 2016 26.73 27.12 26.73 27.12 215,047 +0.43(+1.61%)
Nov 23, 2016 26.69 26.69 26.69 0 -0.08(-0.29%)
Nov 22, 2016 26.22 26.77 26.06 26.77 733,889 +0.62(+2.39%)
Nov 21, 2016 25.64 26.14 25.56 26.14 605,384 +0.59(+2.29%)
Nov 18, 2016 25.48 25.79 25.26 25.56 1,194,779 +0.04(+0.15%)
Nov 17, 2016 27.94 27.94 25.13 25.52 1,451,625 -1.37(-5.08%)
Nov 16, 2016 26.88 27.24 26.69 26.88 843,820 +0.00(+0.00%)
Nov 15, 2016 26.57 26.92 26.53 26.88 690,600 +0.39(+1.47%)
Nov 14, 2016 26.22 26.69 26.14 26.49 934,149 +0.23(+0.89%)
Nov 11, 2016 25.79 26.45 25.71 26.26 982,388 +0.55(+2.12%)
Nov 10, 2016 25.99 26.14 25.01 25.71 800,491 -0.31(-1.20%)
Nov 09, 2016 25.71 26.34 25.52 26.03 856,744 -0.20(-0.74%)
Nov 08, 2016 26.06 26.49 26.06 26.22 451,188 +0.20(+0.75%)
Nov 07, 2016 25.44 26.06 25.44 26.03 522,259 +0.70(+2.77%)
Nov 04, 2016 25.91 25.95 25.25 25.32 716,480 -0.04(-0.15%)
Nov 03, 2016 25.17 25.60 25.01 25.36 441,418 +0.20(+0.78%)
Nov 02, 2016 25.67 25.75 25.09 25.17 666,969 -0.55(-2.12%)
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.