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 ) 43.29 -0.16 (-0.37%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%) Feb 29, 2016 26.19 27.00 26.10 26.72 1,434,831 +0.79(+3.04%) Feb 26, 2016 26.61 26.61 25.75 25.93 876,834 -0.69(-2.58%) Feb 25, 2016 26.71 26.89 26.52 26.62 787,775 -0.07(-0.26%) Feb 24, 2016 26.34 26.72 26.24 26.69 530,178 +0.22(+0.85%) Feb 23, 2016 26.57 26.78 26.39 26.46 516,845 -0.22(-0.81%) Feb 22, 2016 26.64 26.90 26.49 26.68 568,233 +0.04(+0.14%) Feb 19, 2016 26.70 26.93 26.58 26.64 689,384 -0.06(-0.23%) Feb 18, 2016 26.52 26.91 26.37 26.70 549,149 +0.25(+0.93%) Feb 17, 2016 26.56 26.65 25.98 26.45 617,547 -0.06(-0.23%) Feb 16, 2016 26.65 26.75 26.17 26.52 632,427 +0.09(+0.35%) Feb 12, 2016 26.62 26.42 26.42 26.42 887,390 -0.20(-0.75%) Feb 11, 2016 26.64 26.87 26.48 26.62 640,883 -0.25(-0.92%) Feb 10, 2016 27.26 27.35 26.79 26.87 663,238 -0.36(-1.33%) Feb 09, 2016 26.65 27.36 26.65 27.23 1,119,011 +0.39(+1.47%) Feb 08, 2016 26.50 26.85 26.27 26.84 1,634,838 +0.16(+0.61%) Feb 05, 2016 26.72 26.86 26.35 26.68 990,246 -0.25(-0.92%) Feb 04, 2016 28.07 28.22 26.88 26.92 1,197,209 -1.06(-3.78%) Feb 03, 2016 27.94 28.14 27.28 27.98 805,025 +0.36(+1.28%) Feb 02, 2016 27.20 27.63 27.06 27.63 841,509 +0.29(+1.04%) Feb 01, 2016 27.19 27.54 27.08 27.34 939,623 +0.16(+0.60%) Jan 29, 2016 27.02 27.45 26.99 27.18 4,792,408 +0.32(+1.21%) Jan 28, 2016 26.86 27.16 26.70 26.86 1,118,529 +0.14(+0.52%) Jan 27, 2016 27.11 27.26 26.39 26.72 974,272 -0.42(-1.56%) Jan 26, 2016 26.50 27.37 26.44 27.14 1,478,526 +0.79(+3.02%) Jan 25, 2016 26.50 26.86 26.23 26.35 1,196,436 -0.36(-1.36%) Jan 22, 2016 26.19 26.82 26.04 26.71 800,439 +0.71(+2.73%) Jan 21, 2016 25.95 26.16 25.55 26.00 702,877 +0.12(+0.45%) Jan 20, 2016 26.35 26.54 25.33 25.88 945,742 -0.66(-2.47%) Jan 19, 2016 26.15 26.61 25.97 26.54 952,356 +0.56(+2.17%) Jan 15, 2016 25.66 25.98 25.98 25.98 988,854 -0.28(-1.06%) Jan 14, 2016 25.66 26.42 25.58 26.25 834,241 +0.67(+2.62%) Jan 13, 2016 25.87 25.93 25.45 25.58 693,303 -0.29(-1.10%) Jan 12, 2016 26.26 26.29 25.61 25.87 935,717 -0.24(-0.92%) Jan 11, 2016 26.01 26.47 26.00 26.11 940,607 +0.15(+0.56%) Jan 08, 2016 26.11 26.11 25.50 25.96 1,068,861 -0.13(-0.50%) Jan 07, 2016 26.28 26.55 26.01 26.09 1,021,939 -0.58(-2.17%) Jan 06, 2016 25.98 26.69 25.98 26.67 1,135,390 +0.37(+1.41%) Jan 05, 2016 25.29 26.33 25.15 26.30 1,220,152 +1.03(+4.06%) Jan 04, 2016 25.22 25.34 24.94 25.27 1,039,498 -0.16(-0.64%) Dec 31, 2015 26.02 25.44 25.44 25.44 941,686 -0.57(-2.20%) Dec 30, 2015 25.85 26.29 25.80 26.01 819,839 +0.12(+0.48%) Dec 29, 2015 25.66 25.98 25.65 25.88 750,758 +0.35(+1.36%) Dec 28, 2015 25.06 25.54 25.00 25.54 456,272 +0.43(+1.72%) Dec 24, 2015 24.90 25.10 25.10 25.10 309,057 +0.16(+0.65%) Dec 23, 2015 24.47 25.01 24.47 24.94 830,845 +0.56(+2.31%) Dec 22, 2015 24.03 24.42 23.73 24.38 838,638 +0.41(+1.71%) Dec 21, 2015 23.77 24.02 23.64 23.97 775,826 +0.36(+1.50%) Dec 18, 2015 23.43 23.91 23.15 23.61 2,299,330 +0.19(+0.79%) Dec 17, 2015 23.16 23.63 23.14 23.43 788,538 +0.37(+1.61%) Dec 16, 2015 22.02 23.11 21.94 23.06 1,330,192 +1.03(+4.66%) Dec 15, 2015 21.90 22.09 21.74 22.03 715,853 +0.27(+1.24%) Dec 14, 2015 21.62 21.92 21.62 21.76 579,124 +0.05(+0.21%) Dec 11, 2015 21.82 22.25 21.65 21.72 766,171 -0.47(-2.12%) Dec 10, 2015 22.68 22.78 22.03 22.19 501,536 -0.51(-2.26%) Dec 09, 2015 22.75 23.03 22.58 22.70 307,296 -0.08(-0.37%) Dec 08, 2015 22.66 22.86 22.41 22.78 287,482 +0.04(+0.17%) Dec 07, 2015 22.64 22.84 22.52 22.75 345,851 +0.04(+0.17%) Dec 04, 2015 22.19 22.75 22.19 22.71 421,196 +0.54(+2.42%) Dec 03, 2015 22.71 22.78 22.13 22.17 497,793 -0.54(-2.39%) Dec 02, 2015 22.97 23.01 22.65 22.71 271,580 -0.34(-1.49%) 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.