Skip to main content

Newjersey Resources Corp (NY: NJR )

42.74 +0.13 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.99 33.27 32.95 33.15 359,248 +0.16(+0.48%)
May 30, 2017 32.95 33.15 32.87 32.99 330,831 -0.04(-0.12%)
May 26, 2017 33.11 33.31 32.87 33.03 393,025 -0.08(-0.24%)
May 25, 2017 32.71 33.19 32.69 33.11 453,231 +0.40(+1.21%)
May 24, 2017 32.63 32.83 32.56 32.71 249,697 +0.12(+0.36%)
May 23, 2017 32.40 32.83 32.28 32.60 461,394 +0.28(+0.86%)
May 22, 2017 31.92 32.40 31.80 32.32 370,989 +0.36(+1.11%)
May 19, 2017 31.84 32.04 31.57 31.96 383,669 +0.12(+0.37%)
May 18, 2017 32.00 32.16 31.69 31.84 550,882 -0.16(-0.49%)
May 17, 2017 31.80 32.32 31.57 32.00 577,750 +0.20(+0.62%)
May 16, 2017 32.44 32.56 31.76 31.80 437,373 -0.63(-1.95%)
May 15, 2017 32.00 32.60 31.92 32.44 573,761 +0.44(+1.36%)
May 12, 2017 31.76 32.16 31.65 32.00 381,044 +0.32(+1.00%)
May 11, 2017 31.37 31.80 31.21 31.69 460,352 +0.20(+0.63%)
May 10, 2017 31.49 31.57 31.15 31.49 581,169 -0.04(-0.13%)
May 09, 2017 32.12 32.20 31.29 31.53 626,621 -0.67(-2.09%)
May 08, 2017 32.24 32.44 31.96 32.20 753,032 +0.04(+0.12%)
May 05, 2017 32.08 32.63 31.65 32.16 553,375 +0.71(+2.26%)
May 04, 2017 31.17 31.49 30.97 31.45 435,350 +0.20(+0.63%)
May 03, 2017 31.53 31.69 31.21 31.25 708,698 -0.47(-1.50%)
May 02, 2017 31.69 31.96 31.61 31.73 330,860 +0.00(+0.00%)
May 01, 2017 31.96 32.00 31.55 31.73 432,661 -0.20(-0.62%)
Apr 28, 2017 32.36 32.36 31.78 31.92 1,334,007 -0.44(-1.34%)
Apr 27, 2017 32.40 32.71 32.36 32.36 436,568 -0.04(-0.12%)
Apr 26, 2017 32.04 32.63 31.92 32.40 491,440 +0.32(+0.99%)
Apr 25, 2017 31.80 32.16 31.76 32.08 482,575 +0.28(+0.87%)
Apr 24, 2017 32.20 32.24 31.73 31.80 570,232 -0.24(-0.74%)
Apr 21, 2017 31.57 32.16 31.57 32.04 762,754 +0.36(+1.12%)
Apr 20, 2017 31.61 31.76 31.37 31.69 446,460 +0.00(+0.00%)
Apr 19, 2017 31.65 31.86 31.61 31.69 626,944 +0.00(+0.00%)
Apr 18, 2017 31.61 31.92 31.37 31.69 809,416 +0.16(+0.50%)
Apr 17, 2017 31.37 31.53 31.33 31.53 813,004 +0.12(+0.38%)
Apr 13, 2017 31.84 31.92 31.33 31.41 822,361 -0.51(-1.61%)
Apr 12, 2017 31.84 32.20 31.80 31.92 689,627 +0.00(+0.00%)
Apr 11, 2017 31.88 32.14 31.73 31.92 582,049 +0.04(+0.12%)
Apr 10, 2017 32.12 32.12 31.61 31.88 405,839 -0.24(-0.74%)
Apr 07, 2017 32.20 32.52 32.08 32.12 424,398 -0.08(-0.25%)
Apr 06, 2017 32.20 32.24 31.69 32.20 535,298 +0.04(+0.12%)
Apr 05, 2017 31.49 32.20 31.41 32.16 1,217,346 +0.63(+2.01%)
Apr 04, 2017 30.89 33.74 30.89 31.53 1,194,818 +0.55(+1.79%)
Apr 03, 2017 31.37 31.41 30.82 30.97 620,608 -0.36(-1.14%)
Mar 31, 2017 31.21 31.61 31.17 31.33 586,889 +0.08(+0.25%)
Mar 30, 2017 31.13 31.31 30.85 31.25 453,236 +0.08(+0.25%)
Mar 29, 2017 31.45 31.45 31.13 31.17 518,268 -0.20(-0.63%)
Mar 28, 2017 31.05 31.47 30.93 31.37 501,710 +0.12(+0.38%)
Mar 27, 2017 31.17 31.37 30.78 31.25 383,318 +0.24(+0.77%)
Mar 24, 2017 31.05 31.25 31.01 31.01 424,646 +0.04(+0.13%)
Mar 23, 2017 30.82 31.37 30.74 30.97 447,522 +0.20(+0.64%)
Mar 22, 2017 30.78 31.01 30.52 30.78 452,327 +0.00(+0.00%)
Mar 21, 2017 30.26 30.97 30.10 30.78 660,484 +0.32(+1.04%)
Mar 20, 2017 31.05 31.05 30.30 30.46 402,941 -0.55(-1.79%)
Mar 17, 2017 30.62 31.17 30.50 31.01 1,322,716 +0.40(+1.29%)
Mar 16, 2017 30.50 30.64 30.30 30.62 353,639 +0.08(+0.26%)
Mar 15, 2017 30.10 30.70 30.06 30.54 817,835 +0.47(+1.58%)
Mar 14, 2017 30.02 30.10 29.91 30.06 328,211 -0.04(-0.13%)
Mar 13, 2017 30.38 29.87 30.10 531,603 -0.11(-0.38%)
Mar 10, 2017 30.02 30.26 29.71 30.22 580,699 +0.47(+1.59%)
Mar 09, 2017 29.90 30.10 29.67 29.75 790,278 -0.20(-0.66%)
Mar 08, 2017 30.45 30.61 29.81 29.94 744,147 -0.79(-2.56%)
Mar 07, 2017 30.77 31.04 30.69 30.73 545,030 -0.20(-0.64%)
Mar 06, 2017 30.93 31.04 30.77 30.93 324,310 -0.12(-0.38%)
Mar 03, 2017 31.28 31.28 30.81 31.04 632,502 -0.20(-0.63%)
Mar 02, 2017 31.08 31.40 31.04 31.24 512,343 +0.08(+0.25%)
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.