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 31, 2019 38.90 39.53 38.68 39.48 461,201 +0.57(+1.48%)
May 30, 2019 39.31 39.55 38.55 38.90 512,995 -0.39(-1.00%)
May 29, 2019 39.88 39.99 39.17 39.29 332,374 -0.63(-1.58%)
May 28, 2019 40.55 40.68 39.93 39.93 366,735 -0.55(-1.36%)
May 24, 2019 40.47 40.77 40.40 40.47 324,656 +0.06(+0.14%)
May 23, 2019 40.66 40.66 40.16 40.42 388,765 -0.30(-0.74%)
May 22, 2019 40.94 40.94 40.62 40.72 335,779 -0.08(-0.20%)
May 21, 2019 40.91 41.20 40.53 40.80 453,924 -0.12(-0.28%)
May 20, 2019 41.34 41.53 40.79 40.92 369,783 -0.52(-1.26%)
May 17, 2019 41.31 41.80 41.31 41.44 556,879 -0.03(-0.08%)
May 16, 2019 41.14 41.76 41.09 41.47 451,340 +0.23(+0.56%)
May 15, 2019 41.19 41.44 41.06 41.24 492,109 +0.06(+0.14%)
May 14, 2019 41.41 41.42 41.01 41.18 533,299 -0.32(-0.78%)
May 13, 2019 41.04 41.56 40.95 41.51 500,489 +0.12(+0.30%)
May 10, 2019 40.66 41.40 40.37 41.38 469,134 +0.71(+1.74%)
May 09, 2019 41.01 41.27 40.45 40.67 412,496 -0.31(-0.75%)
May 08, 2019 41.64 41.81 40.93 40.98 371,773 -0.64(-1.54%)
May 07, 2019 41.82 42.14 41.29 41.62 470,388 -0.27(-0.66%)
May 06, 2019 42.08 42.23 41.60 41.90 530,865 -0.26(-0.61%)
May 03, 2019 41.40 42.40 40.83 42.16 432,113 +0.98(+2.38%)
May 02, 2019 40.97 41.55 40.89 41.17 327,281 -0.06(-0.14%)
May 01, 2019 41.61 41.73 41.13 41.23 394,302 -0.43(-1.04%)
Apr 30, 2019 41.44 41.81 41.24 41.66 808,963 +0.31(+0.74%)
Apr 29, 2019 41.35 41.37 40.82 41.36 397,970 +0.08(+0.20%)
Apr 26, 2019 41.33 41.66 41.22 41.27 309,511 +0.08(+0.20%)
Apr 25, 2019 40.69 41.37 40.69 41.19 299,723 +0.26(+0.63%)
Apr 24, 2019 40.54 41.12 40.54 40.93 466,292 +0.45(+1.11%)
Apr 23, 2019 40.44 40.71 40.39 40.48 504,024 +0.13(+0.33%)
Apr 22, 2019 40.48 40.62 40.19 40.35 248,461 -0.25(-0.61%)
Apr 18, 2019 40.65 40.90 40.53 40.60 235,108 +0.03(+0.08%)
Apr 17, 2019 40.77 40.83 40.52 40.57 256,337 -0.20(-0.49%)
Apr 16, 2019 41.10 41.34 40.73 40.77 254,850 -0.32(-0.79%)
Apr 15, 2019 41.04 41.34 40.93 41.09 281,453 +0.12(+0.28%)
Apr 12, 2019 40.76 41.02 40.49 40.97 211,909 +0.16(+0.39%)
Apr 11, 2019 40.58 40.83 40.43 40.82 254,055 +0.25(+0.62%)
Apr 10, 2019 40.48 40.97 40.48 40.57 230,950 +0.12(+0.29%)
Apr 09, 2019 40.82 40.82 40.33 40.45 318,328 -0.26(-0.63%)
Apr 08, 2019 41.17 41.17 40.67 40.71 281,729 -0.62(-1.51%)
Apr 05, 2019 40.88 41.33 40.74 41.33 411,800 +0.42(+1.04%)
Apr 04, 2019 41.00 41.22 40.67 40.91 463,712 +0.07(+0.18%)
Apr 03, 2019 40.79 40.97 40.34 40.83 430,060 +0.08(+0.20%)
Apr 02, 2019 41.29 41.29 40.56 40.75 390,377 -0.42(-1.03%)
Apr 01, 2019 41.45 41.47 40.82 41.17 543,941 -0.25(-0.60%)
Mar 29, 2019 41.46 41.67 41.25 41.42 408,795 -0.02(-0.04%)
Mar 28, 2019 41.61 41.81 41.19 41.44 221,803 -0.13(-0.32%)
Mar 27, 2019 41.79 41.95 41.41 41.57 411,205 -0.22(-0.54%)
Mar 26, 2019 41.71 42.04 41.02 41.80 309,043 +0.09(+0.22%)
Mar 25, 2019 41.32 41.86 41.14 41.71 394,461 +0.35(+0.84%)
Mar 22, 2019 41.41 41.85 41.34 41.36 555,196 +0.00(+0.00%)
Mar 21, 2019 40.75 41.40 40.49 41.36 855,143 +0.47(+1.14%)
Mar 20, 2019 40.95 41.30 40.55 40.89 715,112 -0.13(-0.32%)
Mar 19, 2019 41.44 41.44 40.82 41.02 445,621 -0.46(-1.10%)
Mar 18, 2019 41.46 41.78 41.27 41.48 381,429 +0.01(+0.02%)
Mar 15, 2019 41.88 41.88 41.15 41.47 1,525,919 +0.11(+0.26%)
Mar 14, 2019 41.66 41.77 41.31 41.36 425,663 -0.32(-0.77%)
Mar 13, 2019 41.49 41.79 41.13 41.69 418,817 +0.16(+0.38%)
Mar 12, 2019 41.46 41.80 41.26 41.53 280,676 +0.06(+0.14%)
Mar 11, 2019 40.93 41.48 40.87 41.47 437,697 +0.57(+1.40%)
Mar 08, 2019 40.70 41.05 40.67 40.90 410,576 +0.28(+0.69%)
Mar 07, 2019 40.50 41.03 40.43 40.62 451,854 +0.31(+0.78%)
Mar 06, 2019 40.37 40.51 39.98 40.31 460,785 -0.07(-0.16%)
Mar 05, 2019 40.53 40.87 40.36 40.37 281,412 -0.28(-0.69%)
Mar 04, 2019 40.55 40.76 40.10 40.65 452,848 +0.24(+0.59%)
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.