Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.77 14.77 14.52 14.53 645,348 -0.15(-1.02%)
May 23, 2011 14.67 14.77 14.67 14.68 523,098 -0.14(-0.94%)
May 20, 2011 14.98 14.98 14.79 14.82 663,332 -0.13(-0.87%)
May 19, 2011 14.95 15.02 14.83 14.95 480,689 +0.08(+0.52%)
May 18, 2011 14.75 14.88 14.70 14.87 711,961 +0.21(+1.46%)
May 17, 2011 14.58 14.71 14.57 14.66 518,490 -0.01(-0.04%)
May 16, 2011 14.57 14.79 14.54 14.66 850,318 +0.04(+0.24%)
May 13, 2011 14.71 14.80 14.43 14.63 472,879 -0.05(-0.35%)
May 12, 2011 14.43 14.70 14.35 14.68 416,024 +0.20(+1.37%)
May 11, 2011 14.70 14.74 14.44 14.48 472,762 -0.26(-1.74%)
May 10, 2011 14.56 14.79 14.56 14.74 629,639 +0.21(+1.45%)
May 09, 2011 14.22 14.57 14.17 14.53 645,000 +0.30(+2.12%)
May 06, 2011 14.43 14.48 14.20 14.22 734,836 +0.09(+0.64%)
May 05, 2011 14.02 14.28 13.89 14.13 600,085 +0.06(+0.44%)
May 04, 2011 14.79 14.79 14.04 14.07 593,533 -0.09(-0.62%)
May 03, 2011 14.17 14.26 14.09 14.16 550,599 -0.02(-0.11%)
May 02, 2011 14.14 14.18 14.13 14.18 553,367 -0.03(-0.21%)
Apr 29, 2011 14.11 14.24 14.05 14.20 457,851 +0.13(+0.90%)
Apr 28, 2011 13.93 14.11 13.88 14.08 397,140 +0.17(+1.19%)
Apr 27, 2011 13.72 13.95 13.71 13.91 366,125 +0.19(+1.39%)
Apr 26, 2011 13.76 13.79 13.72 13.72 875,151 +0.00(+0.00%)
Apr 25, 2011 13.84 13.88 13.65 13.72 356,598 -0.12(-0.89%)
Apr 21, 2011 13.79 13.90 13.78 13.84 387,675 +0.10(+0.73%)
Apr 20, 2011 13.61 13.75 13.60 13.74 331,372 +0.29(+2.15%)
Apr 19, 2011 13.51 13.58 13.39 13.46 319,703 -0.02(-0.14%)
Apr 18, 2011 13.40 13.55 13.37 13.47 448,065 -0.17(-1.26%)
Apr 15, 2011 13.54 13.74 13.53 13.65 635,082 +0.07(+0.50%)
Apr 14, 2011 13.44 13.61 13.39 13.58 357,979 +0.08(+0.58%)
Apr 13, 2011 13.50 13.64 13.46 13.50 344,181 -0.01(-0.07%)
Apr 12, 2011 13.74 13.81 13.51 13.51 468,641 -0.36(-2.62%)
Apr 11, 2011 13.86 14.00 13.83 13.87 573,968 -0.01(-0.07%)
Apr 08, 2011 14.07 14.07 13.84 13.88 248,436 -0.11(-0.79%)
Apr 07, 2011 14.20 14.24 13.96 13.99 401,553 -0.21(-1.51%)
Apr 06, 2011 14.23 14.31 14.12 14.21 415,170 +0.10(+0.71%)
Apr 05, 2011 14.01 14.18 14.01 14.11 307,365 +0.00(+0.02%)
Apr 04, 2011 14.14 14.19 14.05 14.10 442,625 +0.06(+0.46%)
Apr 01, 2011 14.01 14.19 14.01 14.04 349,568 +0.10(+0.75%)
Mar 31, 2011 13.90 14.01 13.90 13.94 379,683 +0.02(+0.14%)
Mar 30, 2011 13.92 13.92 13.92 13.92 300,369 +0.15(+1.11%)
Mar 29, 2011 13.66 13.85 13.65 13.76 208,831 +0.12(+0.90%)
Mar 28, 2011 13.76 13.82 13.62 13.64 261,316 -0.05(-0.36%)
Mar 25, 2011 13.69 13.87 13.59 13.69 245,043 +0.04(+0.31%)
Mar 24, 2011 13.76 13.76 13.58 13.65 307,076 +0.01(+0.07%)
Mar 23, 2011 13.78 13.78 13.55 13.64 405,193 -0.10(-0.71%)
Mar 22, 2011 13.68 13.89 13.65 13.73 586,302 +0.08(+0.62%)
Mar 21, 2011 13.69 13.73 13.58 13.65 780,035 +0.15(+1.11%)
Mar 18, 2011 13.36 13.62 13.33 13.50 851,178 +0.25(+1.86%)
Mar 17, 2011 13.44 13.44 13.24 13.25 564,931 +0.03(+0.25%)
Mar 16, 2011 13.27 13.32 13.10 13.22 758,094 -0.04(-0.27%)
Mar 15, 2011 13.27 13.35 13.23 13.26 546,725 -0.18(-1.30%)
Mar 14, 2011 13.41 13.46 13.34 13.43 263,252 -0.05(-0.36%)
Mar 11, 2011 13.48 13.55 13.40 13.48 435,259 -0.03(-0.19%)
Mar 10, 2011 13.75 13.75 13.49 13.51 434,727 -0.37(-2.69%)
Mar 09, 2011 13.85 13.96 13.82 13.88 317,475 +0.02(+0.14%)
Mar 08, 2011 13.68 13.93 13.62 13.86 461,101 +0.20(+1.48%)
Mar 07, 2011 13.66 13.87 13.65 13.66 625,854 +0.01(+0.05%)
Mar 04, 2011 13.80 13.82 13.48 13.65 638,914 -0.09(-0.68%)
Mar 03, 2011 13.61 13.81 13.59 13.75 383,579 +0.24(+1.79%)
Mar 02, 2011 13.38 13.55 13.38 13.50 379,484 +0.08(+0.60%)
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.