Skip to main content

Newjersey Resources Corp (NY: NJR )

42.91 +0.54 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.82 42.39 41.47 42.37 568,010 +0.78(+1.88%)
Mar 26, 2024 42.25 42.25 41.41 41.59 249,437 -0.49(-1.16%)
Mar 25, 2024 42.29 42.39 41.96 42.08 197,505 +0.03(+0.07%)
Mar 22, 2024 42.03 42.12 41.79 42.05 473,723 +0.27(+0.65%)
Mar 21, 2024 42.04 42.31 41.72 41.78 511,373 -0.22(-0.52%)
Mar 20, 2024 41.66 42.27 41.57 42.00 383,822 +0.19(+0.45%)
Mar 19, 2024 41.33 41.92 41.33 41.81 520,362 +0.55(+1.33%)
Mar 18, 2024 41.68 41.74 41.08 41.26 652,483 -0.45(-1.08%)
Mar 15, 2024 41.52 42.20 41.28 41.71 1,580,904 -0.03(-0.07%)
Mar 14, 2024 41.98 42.17 41.21 41.74 539,512 -0.60(-1.42%)
Mar 13, 2024 42.83 43.17 42.29 42.34 407,057 -0.43(-1.01%)
Mar 12, 2024 42.82 42.95 42.34 42.77 457,031 -0.32(-0.74%)
Mar 11, 2024 42.60 43.13 42.60 43.09 306,829 +0.49(+1.14%)
Mar 08, 2024 42.87 42.92 42.54 42.60 333,822 +0.04(+0.09%)
Mar 07, 2024 42.48 42.74 42.34 42.57 386,292 +0.42(+0.99%)
Mar 06, 2024 42.04 42.17 41.71 42.15 454,814 +0.45(+1.07%)
Mar 05, 2024 41.78 42.31 41.49 41.70 525,732 -0.11(-0.26%)
Mar 04, 2024 41.29 41.92 40.99 41.81 551,858 +0.45(+1.08%)
Mar 01, 2024 41.13 41.58 40.56 41.37 355,841 +0.16(+0.38%)
Feb 29, 2024 41.35 41.51 40.94 41.21 445,318 +0.27(+0.65%)
Feb 28, 2024 40.75 41.27 40.75 40.94 466,174 -0.03(-0.07%)
Feb 27, 2024 40.70 40.97 40.52 40.97 341,671 +0.48(+1.17%)
Feb 26, 2024 40.74 40.76 40.12 40.50 457,478 -0.52(-1.28%)
Feb 23, 2024 41.17 41.30 40.91 41.02 327,903 -0.22(-0.53%)
Feb 22, 2024 41.20 41.25 40.69 41.24 883,187 -0.37(-0.88%)
Feb 21, 2024 41.60 42.00 41.21 41.60 880,250 -0.01(-0.02%)
Feb 20, 2024 41.48 42.22 41.26 41.61 518,651 -0.06(-0.14%)
Feb 16, 2024 41.65 41.99 41.28 41.67 431,931 -0.27(-0.64%)
Feb 15, 2024 41.16 42.03 41.12 41.94 560,251 +1.00(+2.44%)
Feb 14, 2024 40.40 41.02 40.17 40.94 573,789 +0.67(+1.67%)
Feb 13, 2024 40.79 41.08 39.95 40.27 617,869 -1.46(-3.49%)
Feb 12, 2024 40.85 41.86 40.85 41.72 687,191 +0.84(+2.06%)
Feb 09, 2024 40.62 41.07 40.62 40.88 794,655 +0.13(+0.32%)
Feb 08, 2024 40.02 40.78 39.95 40.75 727,575 +0.64(+1.60%)
Feb 07, 2024 40.63 40.73 40.01 40.11 738,027 -0.41(-1.00%)
Feb 06, 2024 40.98 41.32 39.81 40.52 1,203,582 +1.42(+3.62%)
Feb 05, 2024 40.11 40.11 39.06 39.10 1,271,630 -1.31(-3.24%)
Feb 02, 2024 40.52 40.87 40.08 40.41 683,952 -0.65(-1.59%)
Feb 01, 2024 40.56 41.22 40.44 41.06 482,128 +0.62(+1.54%)
Jan 31, 2024 41.52 41.64 40.32 40.44 860,752 -0.82(-1.99%)
Jan 30, 2024 41.63 41.73 41.25 41.26 631,696 -0.44(-1.05%)
Jan 29, 2024 41.30 41.70 40.94 41.69 392,663 +0.55(+1.35%)
Jan 26, 2024 41.85 41.93 41.13 41.14 443,001 -0.40(-0.95%)
Jan 25, 2024 41.60 41.81 41.29 41.54 618,976 +0.25(+0.60%)
Jan 24, 2024 42.34 42.52 41.20 41.29 634,635 -0.66(-1.58%)
Jan 23, 2024 41.88 42.08 41.66 41.95 501,706 +0.18(+0.43%)
Jan 22, 2024 41.59 41.86 41.35 41.77 578,622 +0.45(+1.08%)
Jan 19, 2024 41.24 41.44 40.75 41.33 302,021 +0.24(+0.58%)
Jan 18, 2024 41.41 41.50 40.91 41.09 380,248 -0.57(-1.38%)
Jan 17, 2024 41.35 42.03 41.02 41.66 343,855 -0.08(-0.19%)
Jan 16, 2024 42.29 42.32 41.62 41.74 390,876 -0.77(-1.82%)
Jan 12, 2024 43.07 43.25 42.44 42.52 303,304 -0.02(-0.05%)
Jan 11, 2024 43.38 43.38 42.39 42.54 451,422 -1.10(-2.52%)
Jan 10, 2024 43.59 43.74 43.38 43.63 350,126 +0.10(+0.23%)
Jan 09, 2024 44.21 44.21 43.45 43.54 539,653 -1.02(-2.29%)
Jan 08, 2024 44.60 44.62 44.20 44.56 393,377 +0.03(+0.07%)
Jan 05, 2024 44.64 45.16 44.38 44.53 395,326 -0.36(-0.79%)
Jan 04, 2024 44.81 45.27 44.63 44.88 502,184 +0.07(+0.15%)
Jan 03, 2024 44.91 45.39 44.56 44.81 618,613 -0.02(-0.04%)
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.