Skip to main content

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.22 15.29 15.04 15.17 392,405 -0.05(-0.31%)
Oct 26, 2012 15.32 15.21 15.21 15.21 416,891 -0.06(-0.42%)
Oct 25, 2012 15.41 15.41 15.16 15.28 366,283 -0.02(-0.16%)
Oct 24, 2012 15.23 15.45 15.14 15.30 603,366 +0.06(+0.40%)
Oct 23, 2012 15.32 15.32 15.18 15.24 516,358 -0.40(-2.57%)
Oct 19, 2012 15.69 15.76 15.63 15.64 1,568,211 -0.10(-0.61%)
Oct 18, 2012 15.70 15.74 15.64 15.74 434,249 +0.04(+0.28%)
Oct 17, 2012 15.41 15.70 15.36 15.69 346,063 +0.26(+1.70%)
Oct 16, 2012 15.41 15.47 15.37 15.43 635,500 +0.04(+0.24%)
Oct 15, 2012 15.42 15.49 15.26 15.39 368,910 -0.05(-0.31%)
Oct 12, 2012 15.57 15.57 15.42 15.44 250,105 -0.10(-0.64%)
Oct 11, 2012 15.60 15.60 15.39 15.54 397,192 +0.02(+0.15%)
Oct 10, 2012 15.54 15.66 15.47 15.52 380,971 -0.00(-0.02%)
Oct 09, 2012 15.60 15.65 15.41 15.52 256,827 -0.08(-0.50%)
Oct 08, 2012 15.58 15.65 15.53 15.60 141,241 +0.00(+0.00%)
Oct 05, 2012 15.62 15.79 15.55 15.60 216,238 +0.01(+0.09%)
Oct 04, 2012 15.51 15.59 15.42 15.58 264,746 +0.14(+0.88%)
Oct 03, 2012 15.55 15.58 15.41 15.45 307,696 -0.08(-0.48%)
Oct 02, 2012 15.56 15.58 15.44 15.52 250,741 +0.01(+0.09%)
Oct 01, 2012 15.69 15.69 15.44 15.51 384,439 -0.09(-0.55%)
Sep 28, 2012 15.54 15.72 15.46 15.59 631,490 -0.01(-0.09%)
Sep 27, 2012 15.83 15.83 15.55 15.61 381,041 -0.19(-1.23%)
Sep 26, 2012 15.90 16.04 15.74 15.80 341,422 -0.06(-0.39%)
Sep 25, 2012 16.09 16.21 15.85 15.86 707,448 -0.15(-0.92%)
Sep 24, 2012 15.81 16.11 15.79 16.01 524,596 +0.13(+0.79%)
Sep 21, 2012 15.95 15.99 15.84 15.88 626,175 +0.08(+0.48%)
Sep 20, 2012 15.58 15.82 15.55 15.81 336,309 +0.15(+0.98%)
Sep 19, 2012 15.74 15.74 15.58 15.66 304,554 -0.02(-0.15%)
Sep 18, 2012 15.54 15.71 15.49 15.68 322,339 +0.14(+0.91%)
Sep 17, 2012 15.58 15.65 15.47 15.54 278,950 -0.06(-0.39%)
Sep 14, 2012 15.76 15.76 15.56 15.60 490,712 -0.09(-0.58%)
Sep 13, 2012 15.44 15.71 15.41 15.69 507,864 +0.29(+1.91%)
Sep 12, 2012 15.44 15.45 15.29 15.40 400,612 -0.04(-0.24%)
Sep 11, 2012 15.39 15.53 15.36 15.43 726,930 +0.10(+0.64%)
Sep 10, 2012 15.30 15.38 15.25 15.34 244,628 +0.05(+0.33%)
Sep 07, 2012 15.37 15.39 15.26 15.28 384,140 +0.00(+0.00%)
Sep 06, 2012 15.19 15.36 15.17 15.28 709,568 +0.12(+0.80%)
Sep 05, 2012 15.36 15.36 15.16 15.16 519,929 -0.13(-0.82%)
Sep 04, 2012 15.18 15.33 15.06 15.29 410,345 +0.14(+0.89%)
Aug 31, 2012 15.36 15.36 15.12 15.15 530,185 -0.11(-0.73%)
Aug 30, 2012 15.39 15.42 15.25 15.26 217,714 -0.16(-1.01%)
Aug 29, 2012 15.45 15.50 15.37 15.42 474,932 +0.04(+0.26%)
Aug 27, 2012 15.39 15.42 15.30 15.38 229,404 +0.04(+0.24%)
Aug 24, 2012 15.29 15.41 15.24 15.34 314,934 +0.01(+0.07%)
Aug 23, 2012 15.41 15.41 15.25 15.33 588,488 -0.12(-0.77%)
Aug 22, 2012 15.56 15.56 15.41 15.45 701,870 -0.07(-0.46%)
Aug 21, 2012 15.59 15.73 15.52 15.52 505,995 -0.04(-0.28%)
Aug 20, 2012 15.52 15.59 15.50 15.56 578,430 -0.01(-0.07%)
Aug 17, 2012 15.48 15.58 15.44 15.58 308,946 +0.09(+0.61%)
Aug 16, 2012 15.38 15.49 15.32 15.48 449,082 +0.13(+0.81%)
Aug 15, 2012 15.33 15.38 15.26 15.36 691,513 -0.01(-0.07%)
Aug 14, 2012 15.30 15.37 15.24 15.37 541,047 +0.11(+0.71%)
Aug 13, 2012 15.30 15.31 15.16 15.26 654,766 -0.03(-0.22%)
Aug 10, 2012 15.28 15.38 15.18 15.29 498,853 -0.09(-0.57%)
Aug 09, 2012 15.51 15.51 15.18 15.38 904,745 -0.06(-0.42%)
Aug 08, 2012 15.42 15.48 15.30 15.44 333,479 +0.03(+0.18%)
Aug 07, 2012 15.60 15.67 15.41 15.42 375,736 -0.07(-0.44%)
Aug 06, 2012 15.49 15.56 15.45 15.48 684,936 +0.05(+0.35%)
Aug 03, 2012 15.46 15.62 15.39 15.43 396,954 +0.16(+1.06%)
Aug 02, 2012 15.33 15.41 15.16 15.27 344,844 -0.14(-0.88%)
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.