Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.61 28.98 28.51 28.84 1,816,630 +0.23(+0.81%)
Jul 28, 2016 28.51 28.70 28.09 28.61 938,085 +0.12(+0.43%)
Jul 27, 2016 29.09 29.09 28.23 28.49 1,181,666 -0.64(-2.18%)
Jul 26, 2016 29.51 29.63 29.10 29.12 769,988 -0.36(-1.21%)
Jul 25, 2016 29.36 29.49 29.29 29.48 317,603 -0.01(-0.03%)
Jul 22, 2016 29.18 29.66 29.18 29.49 380,596 +0.29(+0.98%)
Jul 21, 2016 29.03 29.22 28.84 29.20 398,277 +0.11(+0.37%)
Jul 20, 2016 29.04 29.10 28.91 29.09 359,140 +0.05(+0.19%)
Jul 19, 2016 28.94 29.12 28.66 29.04 383,029 -0.03(-0.11%)
Jul 18, 2016 29.27 29.27 29.00 29.07 311,003 -0.09(-0.32%)
Jul 15, 2016 29.06 29.38 29.01 29.16 531,566 +0.15(+0.53%)
Jul 14, 2016 29.22 29.46 28.90 29.01 702,762 -0.49(-1.65%)
Jul 13, 2016 29.55 29.67 29.42 29.49 445,660 +0.16(+0.55%)
Jul 12, 2016 29.46 29.62 29.29 29.33 821,663 -0.27(-0.92%)
Jul 11, 2016 29.31 29.60 28.95 29.60 476,571 +0.14(+0.47%)
Jul 08, 2016 29.13 29.49 29.20 29.46 571,160 +0.26(+0.90%)
Jul 07, 2016 29.82 29.97 29.16 29.20 492,885 -0.78(-2.61%)
Jul 06, 2016 29.86 30.14 29.74 29.98 505,622 +0.05(+0.18%)
Jul 05, 2016 29.75 30.05 29.68 29.93 628,743 +0.30(+1.02%)
Jul 01, 2016 29.94 29.63 29.63 29.63 512,051 -0.23(-0.78%)
Jun 30, 2016 29.05 29.87 28.86 29.86 1,136,280 +0.89(+3.07%)
Jun 29, 2016 29.03 29.29 28.84 28.97 465,043 +0.09(+0.29%)
Jun 28, 2016 28.96 29.08 28.54 28.88 719,146 -0.16(-0.56%)
Jun 27, 2016 28.54 29.16 28.37 29.05 656,036 +0.50(+1.76%)
Jun 24, 2016 27.88 28.68 27.70 28.54 1,283,585 +0.24(+0.85%)
Jun 23, 2016 28.19 28.34 28.05 28.30 513,477 +0.20(+0.72%)
Jun 22, 2016 28.53 28.53 28.07 28.10 435,225 -0.38(-1.33%)
Jun 21, 2016 28.45 28.66 28.27 28.48 400,860 +0.03(+0.11%)
Jun 20, 2016 28.43 28.53 28.24 28.45 554,671 +0.03(+0.11%)
Jun 17, 2016 28.59 28.74 28.20 28.42 950,890 -0.26(-0.89%)
Jun 16, 2016 28.43 28.70 28.40 28.67 328,199 +0.22(+0.79%)
Jun 15, 2016 28.73 28.80 28.25 28.45 318,660 -0.22(-0.76%)
Jun 14, 2016 28.53 28.67 28.33 28.67 259,830 +0.19(+0.65%)
Jun 13, 2016 28.58 28.69 28.39 28.48 304,747 -0.07(-0.24%)
Jun 10, 2016 28.62 28.87 28.47 28.55 510,376 -0.12(-0.43%)
Jun 09, 2016 28.32 28.77 28.31 28.67 418,120 +0.40(+1.42%)
Jun 08, 2016 27.96 28.30 27.90 28.27 293,287 +0.31(+1.10%)
Jun 07, 2016 27.86 28.07 27.78 27.96 833,181 +0.09(+0.33%)
Jun 06, 2016 27.76 28.05 27.64 27.87 447,732 +0.18(+0.67%)
Jun 03, 2016 27.63 27.84 27.63 27.69 497,507 +0.30(+1.10%)
Jun 02, 2016 27.27 27.40 27.04 27.39 406,856 +0.02(+0.08%)
Jun 01, 2016 27.06 27.37 27.05 27.36 597,335 +0.32(+1.17%)
May 31, 2016 27.15 27.26 26.97 27.05 489,990 -0.06(-0.23%)
May 27, 2016 26.98 27.11 27.11 27.11 387,903 +0.18(+0.69%)
May 26, 2016 26.68 26.98 26.68 26.93 346,059 +0.22(+0.84%)
May 25, 2016 26.81 27.03 26.58 26.70 419,314 -0.23(-0.86%)
May 24, 2016 26.58 26.96 26.52 26.93 455,593 +0.43(+1.63%)
May 23, 2016 26.66 26.79 26.49 26.50 425,238 -0.24(-0.89%)
May 20, 2016 26.53 26.74 26.32 26.74 784,426 +0.24(+0.90%)
May 19, 2016 26.26 26.53 26.09 26.50 602,181 +0.10(+0.38%)
May 18, 2016 26.55 27.06 26.29 26.40 663,111 -0.35(-1.29%)
May 17, 2016 28.00 28.13 26.59 26.75 877,728 -1.36(-4.85%)
May 16, 2016 28.13 28.18 27.86 28.11 613,436 -0.04(-0.14%)
May 13, 2016 27.96 28.28 27.70 28.15 537,565 +0.22(+0.77%)
May 12, 2016 27.90 28.12 27.65 27.93 637,579 -0.08(-0.27%)
May 11, 2016 28.20 28.31 27.70 28.01 384,634 -0.17(-0.60%)
May 10, 2016 28.16 28.25 27.97 28.18 393,103 +0.08(+0.27%)
May 09, 2016 27.88 28.18 27.69 28.10 665,284 +0.19(+0.69%)
May 06, 2016 27.92 28.01 27.61 27.91 540,707 -0.13(-0.47%)
May 05, 2016 28.38 28.60 28.01 28.04 965,395 -0.38(-1.35%)
May 04, 2016 27.80 28.51 27.76 28.43 714,905 +0.65(+2.36%)
May 03, 2016 27.74 28.16 27.52 27.77 623,825 -0.05(-0.17%)
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.