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 (%)
Apr 30, 2018 33.77 33.93 33.42 33.56 1,158,163 -0.20(-0.60%)
Apr 27, 2018 33.60 34.03 33.52 33.77 427,022 +0.12(+0.36%)
Apr 26, 2018 33.36 33.81 33.24 33.64 343,402 +0.32(+0.97%)
Apr 25, 2018 33.32 33.46 33.10 33.32 463,941 -0.08(-0.24%)
Apr 24, 2018 33.08 33.46 32.75 33.40 536,508 +0.45(+1.35%)
Apr 23, 2018 32.91 33.16 32.67 32.95 399,945 +0.20(+0.62%)
Apr 20, 2018 32.67 32.87 32.59 32.75 511,375 +0.12(+0.37%)
Apr 19, 2018 32.55 32.67 32.31 32.63 962,987 +0.04(+0.12%)
Apr 18, 2018 33.00 33.32 32.51 32.59 526,475 -0.32(-0.99%)
Apr 17, 2018 33.24 33.50 32.91 32.91 852,916 -0.20(-0.61%)
Apr 16, 2018 32.71 33.36 32.71 33.12 596,830 +0.49(+1.49%)
Apr 13, 2018 32.47 32.71 32.27 32.63 301,585 +0.28(+0.88%)
Apr 12, 2018 32.91 33.04 32.31 32.35 325,102 -0.57(-1.73%)
Apr 11, 2018 32.59 33.00 32.51 32.91 407,627 +0.28(+0.87%)
Apr 10, 2018 32.95 32.97 32.49 32.63 527,345 -0.24(-0.74%)
Apr 09, 2018 33.08 33.24 32.79 32.87 352,676 -0.08(-0.25%)
Apr 06, 2018 33.20 33.34 32.75 32.95 548,430 -0.20(-0.61%)
Apr 05, 2018 32.71 33.28 32.31 33.16 570,034 +0.49(+1.49%)
Apr 04, 2018 32.43 32.87 32.31 32.67 576,421 +0.12(+0.37%)
Apr 03, 2018 32.06 32.75 31.94 32.55 647,020 +0.53(+1.65%)
Apr 02, 2018 32.47 32.79 31.78 32.02 685,676 -0.53(-1.62%)
Mar 29, 2018 32.55 32.55 32.55 0 +0.24(+0.75%)
Mar 28, 2018 31.94 32.43 31.66 32.31 607,415 +0.45(+1.40%)
Mar 27, 2018 31.57 32.27 31.29 31.86 574,138 +0.37(+1.16%)
Mar 26, 2018 31.21 31.54 30.97 31.49 665,868 +0.53(+1.70%)
Mar 23, 2018 31.78 32.02 30.89 30.97 668,277 -0.77(-2.43%)
Mar 22, 2018 31.78 32.51 31.70 31.74 910,012 -0.08(-0.26%)
Mar 21, 2018 31.82 32.43 31.62 31.82 693,149 +0.12(+0.38%)
Mar 20, 2018 32.31 32.51 31.62 31.70 636,166 -0.65(-2.01%)
Mar 19, 2018 32.51 32.51 32.00 32.35 450,855 -0.16(-0.50%)
Mar 16, 2018 32.14 32.55 31.86 32.51 2,425,159 +0.49(+1.52%)
Mar 15, 2018 31.98 32.27 31.88 32.02 551,322 -0.08(-0.25%)
Mar 14, 2018 32.10 32.39 31.86 32.10 479,167 +0.10(+0.31%)
Mar 13, 2018 32.20 32.41 31.80 32.00 759,030 -0.12(-0.38%)
Mar 12, 2018 31.80 32.16 31.72 32.12 513,881 +0.28(+0.89%)
Mar 09, 2018 31.52 31.96 31.20 31.84 519,546 +0.36(+1.15%)
Mar 08, 2018 31.72 31.80 31.36 31.48 640,252 -0.08(-0.26%)
Mar 07, 2018 31.56 736,225 +0.08(+0.26%)
Mar 06, 2018 31.52 31.62 31.04 31.48 642,267 -0.12(-0.38%)
Mar 05, 2018 30.63 31.66 30.55 31.60 802,185 +0.93(+3.02%)
Mar 02, 2018 30.71 30.96 30.35 30.67 561,516 -0.08(-0.26%)
Mar 01, 2018 30.71 31.28 30.63 30.75 580,830 +0.04(+0.13%)
Feb 28, 2018 31.32 31.48 30.67 30.71 808,193 -0.56(-1.80%)
Feb 27, 2018 31.84 32.45 31.28 31.28 997,899 -0.56(-1.77%)
Feb 26, 2018 31.92 32.04 31.48 31.84 571,152 -0.08(-0.25%)
Feb 23, 2018 30.83 31.92 30.79 31.92 710,521 +1.25(+4.07%)
Feb 22, 2018 30.67 798,219 +0.04(+0.13%)
Feb 21, 2018 30.91 31.56 30.59 30.63 845,260 -0.24(-0.78%)
Feb 20, 2018 31.44 31.60 30.63 30.87 886,078 -0.77(-2.42%)
Feb 16, 2018 31.64 31.64 31.64 0 +0.48(+1.55%)
Feb 15, 2018 30.96 31.48 30.75 31.16 769,848 +0.36(+1.18%)
Feb 14, 2018 30.55 31.14 30.39 30.79 927,039 +0.00(+0.00%)
Feb 13, 2018 30.79 31.02 30.11 30.79 892,443 -0.04(-0.13%)
Feb 12, 2018 30.55 31.12 30.35 30.83 1,031,607 +0.28(+0.92%)
Feb 09, 2018 29.38 30.73 29.28 30.55 1,438,490 +1.33(+4.55%)
Feb 08, 2018 30.75 30.75 29.18 29.22 1,017,776 -0.36(-1.23%)
Feb 07, 2018 29.63 29.71 29.34 29.58 965,598 -0.04(-0.14%)
Feb 06, 2018 29.34 29.83 28.66 29.63 1,675,823 -0.56(-1.87%)
Feb 05, 2018 30.79 31.04 29.95 30.19 578,735 -0.69(-2.22%)
Feb 02, 2018 30.67 31.28 30.63 30.87 767,904 +0.00(+0.00%)
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.