Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Newjersey Resources Corp (NY: NJR ) 41.86 -0.22 (-0.52%) Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 30, 2009 12.56 12.68 12.38 12.44 0 +0.00(+0.02%) Jan 29, 2009 12.14 12.54 12.14 12.43 998,485 +0.11(+0.93%) Jan 28, 2009 12.47 12.47 12.14 12.32 1,046,576 +0.01(+0.08%) Jan 27, 2009 12.27 12.42 12.05 12.31 1,138,229 +0.12(+0.99%) Jan 26, 2009 11.90 12.29 11.90 12.19 1,315,520 +0.28(+2.34%) Jan 23, 2009 11.65 11.98 11.65 11.91 1,071,051 +0.02(+0.13%) Jan 22, 2009 11.51 12.02 11.51 11.89 1,516,289 +0.18(+1.56%) Jan 21, 2009 11.66 11.79 11.38 11.71 2,122,428 +0.17(+1.45%) Jan 20, 2009 11.74 11.96 11.51 11.54 1,178,713 -0.33(-2.77%) Jan 16, 2009 11.56 11.92 11.49 11.87 0 +0.40(+3.46%) Jan 15, 2009 11.25 11.48 11.08 11.47 1,401,228 +0.25(+2.18%) Jan 14, 2009 11.45 11.54 11.19 11.23 1,588,989 -0.41(-3.54%) Jan 13, 2009 11.58 11.72 11.47 11.64 1,368,434 +0.01(+0.11%) Jan 12, 2009 11.47 11.75 11.38 11.63 1,426,376 +0.20(+1.76%) Jan 09, 2009 11.68 11.68 11.34 11.43 1,202,329 -0.29(-2.44%) Jan 08, 2009 11.41 11.75 11.41 11.71 1,286,581 +0.21(+1.81%) Jan 07, 2009 11.64 11.76 11.44 11.51 1,749,436 -0.29(-2.47%) Jan 06, 2009 12.24 12.24 11.78 11.80 1,728,137 -0.37(-3.06%) Jan 05, 2009 12.26 12.30 11.98 12.17 1,371,860 +0.00(+0.00%) Jan 02, 2009 12.22 12.28 12.13 12.17 0 -0.04(-0.30%) Jan 01, 2009 12.09 12.25 11.89 12.21 0 +0.00(+0.00%) Dec 31, 2008 12.09 12.25 11.89 12.21 962,277 +0.16(+1.37%) Dec 30, 2008 11.57 12.06 11.57 12.04 1,385,954 +0.46(+3.96%) Dec 29, 2008 11.59 11.63 11.30 11.58 1,550,782 +0.12(+1.03%) Dec 26, 2008 11.36 11.51 11.36 11.47 530,427 +0.15(+1.29%) Dec 24, 2008 11.21 11.39 11.14 11.32 715,441 +0.06(+0.52%) Dec 23, 2008 11.57 11.68 11.19 11.26 1,336,690 -0.23(-1.97%) Dec 22, 2008 11.68 11.71 11.30 11.49 1,465,515 -0.19(-1.62%) Dec 19, 2008 11.74 12.04 11.60 11.68 2,187,324 +0.07(+0.64%) Dec 18, 2008 11.55 11.72 11.44 11.60 1,644,324 +0.06(+0.54%) Dec 17, 2008 11.48 11.75 11.45 11.54 1,634,601 -0.11(-0.93%) Dec 16, 2008 11.50 11.69 11.32 11.65 1,480,660 +0.29(+2.51%) Dec 15, 2008 11.51 11.60 11.19 11.36 1,260,910 -0.10(-0.84%) Dec 12, 2008 10.88 11.46 10.83 11.46 1,359,984 +0.34(+3.07%) Dec 11, 2008 11.29 11.52 10.95 11.12 2,327,268 -0.26(-2.32%) Dec 10, 2008 11.63 11.73 11.20 11.38 2,246,991 -0.08(-0.73%) Dec 09, 2008 11.82 12.11 11.42 11.47 3,021,962 -0.45(-3.75%) Dec 08, 2008 12.19 12.19 11.79 11.91 2,351,246 -0.26(-2.12%) Dec 05, 2008 11.93 12.18 11.64 12.17 2,739,953 +0.04(+0.33%) Dec 04, 2008 12.18 12.36 11.71 12.13 2,452,457 -0.25(-2.05%) Dec 03, 2008 12.02 12.48 11.46 12.38 2,351,010 +0.47(+3.90%) Dec 02, 2008 11.77 11.92 11.54 11.92 2,510,480 +0.34(+2.92%) Dec 01, 2008 12.13 12.25 11.54 11.58 2,058,515 -0.88(-7.05%) Nov 28, 2008 12.10 12.46 12.04 12.46 517,893 +0.23(+1.88%) Nov 26, 2008 11.91 12.30 11.87 12.23 1,629,582 +0.03(+0.23%) Nov 25, 2008 12.07 12.21 11.84 12.20 2,333,145 +0.25(+2.08%) Nov 24, 2008 12.24 12.25 11.73 11.95 2,513,469 -0.13(-1.10%) Nov 21, 2008 11.47 12.09 11.00 12.09 2,071,664 +0.95(+8.52%) Nov 20, 2008 11.28 11.92 11.07 11.14 2,453,247 -0.24(-2.07%) Nov 19, 2008 11.55 11.78 11.35 11.37 2,104,865 -0.17(-1.48%) Nov 18, 2008 11.35 11.68 11.02 11.54 1,851,208 +0.18(+1.58%) Nov 17, 2008 11.05 11.52 11.01 11.36 2,243,632 +0.24(+2.12%) Nov 14, 2008 11.60 11.82 11.10 11.13 0 -0.60(-5.13%) Nov 13, 2008 11.15 11.85 10.31 11.73 3,220,613 +0.91(+8.40%) Nov 12, 2008 10.86 10.99 10.64 10.82 1,637,690 -0.15(-1.39%) Nov 11, 2008 10.95 11.30 10.84 10.97 1,487,543 -0.15(-1.37%) Nov 10, 2008 11.37 11.38 10.97 11.12 651,286 -0.08(-0.69%) Nov 07, 2008 10.94 11.22 10.89 11.20 977,235 +0.35(+3.26%) Nov 06, 2008 11.04 11.10 10.78 10.85 814,032 -0.16(-1.44%) Nov 05, 2008 11.06 11.42 10.96 11.01 1,047,031 -0.36(-3.19%) Nov 04, 2008 11.92 11.92 11.14 11.37 1,047,024 -0.19(-1.61%) 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.