Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.77 33.94 33.43 33.57 1,157,899 -0.20(-0.60%)
Apr 27, 2018 33.61 34.04 33.53 33.77 426,924 +0.12(+0.36%)
Apr 26, 2018 33.37 33.81 33.25 33.65 343,324 +0.32(+0.97%)
Apr 25, 2018 33.33 33.47 33.10 33.33 463,835 -0.08(-0.24%)
Apr 24, 2018 33.08 33.47 32.76 33.41 536,386 +0.45(+1.35%)
Apr 23, 2018 32.92 33.17 32.68 32.96 399,854 +0.20(+0.62%)
Apr 20, 2018 32.68 32.88 32.60 32.76 511,258 +0.12(+0.37%)
Apr 19, 2018 32.56 32.68 32.31 32.64 962,768 +0.04(+0.12%)
Apr 18, 2018 33.00 33.33 32.52 32.60 526,355 -0.32(-0.99%)
Apr 17, 2018 33.25 33.51 32.92 32.92 852,721 -0.20(-0.61%)
Apr 16, 2018 32.72 33.37 32.72 33.12 596,694 +0.49(+1.49%)
Apr 13, 2018 32.48 32.72 32.27 32.64 301,516 +0.28(+0.88%)
Apr 12, 2018 32.92 33.04 32.31 32.35 325,028 -0.57(-1.73%)
Apr 11, 2018 32.60 33.00 32.52 32.92 407,534 +0.28(+0.87%)
Apr 10, 2018 32.96 32.98 32.50 32.64 527,225 -0.24(-0.74%)
Apr 09, 2018 33.08 33.25 32.80 32.88 352,596 -0.08(-0.25%)
Apr 06, 2018 33.21 33.35 32.76 32.96 548,305 -0.20(-0.61%)
Apr 05, 2018 32.72 33.29 32.31 33.17 569,904 +0.49(+1.49%)
Apr 04, 2018 32.43 32.88 32.31 32.68 576,290 +0.12(+0.37%)
Apr 03, 2018 32.07 32.76 31.95 32.56 646,872 +0.53(+1.65%)
Apr 02, 2018 32.48 32.80 31.79 32.03 685,520 -0.53(-1.62%)
Mar 29, 2018 32.56 32.56 32.56 0 +0.24(+0.75%)
Mar 28, 2018 31.95 32.43 31.66 32.31 607,277 +0.45(+1.40%)
Mar 27, 2018 31.58 32.27 31.30 31.87 574,007 +0.37(+1.16%)
Mar 26, 2018 31.22 31.55 30.97 31.50 665,716 +0.53(+1.70%)
Mar 23, 2018 31.79 32.03 30.89 30.97 668,124 -0.77(-2.43%)
Mar 22, 2018 31.79 32.52 31.70 31.74 909,805 -0.08(-0.26%)
Mar 21, 2018 31.83 32.43 31.62 31.83 692,991 +0.12(+0.38%)
Mar 20, 2018 32.31 32.52 31.62 31.70 636,021 -0.65(-2.01%)
Mar 19, 2018 32.52 32.52 32.01 32.35 450,752 -0.16(-0.50%)
Mar 16, 2018 32.15 32.56 31.87 32.52 2,424,606 +0.49(+1.52%)
Mar 15, 2018 31.99 32.27 31.89 32.03 551,196 -0.08(-0.25%)
Mar 14, 2018 32.11 32.39 31.87 32.11 479,058 +0.10(+0.31%)
Mar 13, 2018 32.21 32.41 31.81 32.01 758,857 -0.12(-0.38%)
Mar 12, 2018 31.81 32.17 31.73 32.13 513,763 +0.28(+0.89%)
Mar 09, 2018 31.53 31.97 31.20 31.85 519,428 +0.36(+1.15%)
Mar 08, 2018 31.73 31.81 31.37 31.49 640,106 -0.08(-0.26%)
Mar 07, 2018 31.57 736,058 +0.08(+0.26%)
Mar 06, 2018 31.53 31.63 31.04 31.49 642,121 -0.12(-0.38%)
Mar 05, 2018 30.64 31.67 30.56 31.61 802,002 +0.93(+3.02%)
Mar 02, 2018 30.72 30.96 30.36 30.68 561,388 -0.08(-0.26%)
Mar 01, 2018 30.72 31.28 30.64 30.76 580,698 +0.04(+0.13%)
Feb 28, 2018 31.33 31.49 30.68 30.72 808,009 -0.56(-1.80%)
Feb 27, 2018 31.85 32.45 31.28 31.28 997,672 -0.56(-1.77%)
Feb 26, 2018 31.93 32.05 31.49 31.85 571,022 -0.08(-0.25%)
Feb 23, 2018 30.84 31.93 30.80 31.93 710,359 +1.25(+4.07%)
Feb 22, 2018 30.68 798,038 +0.04(+0.13%)
Feb 21, 2018 30.92 31.57 30.60 30.64 845,068 -0.24(-0.78%)
Feb 20, 2018 31.45 31.61 30.64 30.88 885,876 -0.77(-2.42%)
Feb 16, 2018 31.65 31.65 31.65 0 +0.48(+1.55%)
Feb 15, 2018 30.96 31.49 30.76 31.16 769,672 +0.36(+1.18%)
Feb 14, 2018 30.56 31.14 30.40 30.80 926,828 +0.00(+0.00%)
Feb 13, 2018 30.80 31.02 30.12 30.80 892,239 -0.04(-0.13%)
Feb 12, 2018 30.56 31.12 30.36 30.84 1,031,372 +0.28(+0.92%)
Feb 09, 2018 29.39 30.74 29.29 30.56 1,438,162 +1.33(+4.55%)
Feb 08, 2018 30.76 30.76 29.19 29.23 1,017,544 -0.36(-1.23%)
Feb 07, 2018 29.63 29.71 29.35 29.59 965,378 -0.04(-0.14%)
Feb 06, 2018 29.35 29.83 28.66 29.63 1,675,441 -0.56(-1.87%)
Feb 05, 2018 30.80 31.04 29.95 30.20 578,603 -0.69(-2.22%)
Feb 02, 2018 30.68 31.28 30.64 30.88 767,729 +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.