NEW JERSEY RES Historical Stock Price

Below is the stock price history for New Jersey Res NJR. Data is recorded each day for the historical open, high, low, close and volume. The New Jersey Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New Jersey Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 43.80 44.15 43.75 44.125 9,594
2018-06-19 43.30 43.975 43.25 43.85 18,638
2018-06-18 42.30 43.05 42.30 43.05 6,148
2018-06-15 41.65 42.35 41.25 42.30 15,115
2018-06-14 40.95 41.40 40.80 41.35 17,288
2018-06-13 40.80 41.20 40.70 41.00 15,965
2018-06-12 40.35 40.95 40.35 40.675 15,232
2018-06-11 41.10 41.10 40.30 40.50 9,613
2018-06-08 41.05 41.20 40.75 40.75 10,947
2018-06-07 40.95 41.25 40.80 41.05 24,970
2018-06-06 42.20 42.20 40.85 40.90 22,278
2018-06-05 43.30 43.30 42.20 42.25 33,047
2018-06-04 43.75 43.95 43.45 43.45 23,436
2018-06-01 44.45 44.45 43.55 43.90 12,771
2018-05-31 44.75 44.90 44.25 44.425 11,458
2018-05-30 44.30 45.10 44.30 44.70 9,950
2018-05-29 43.70 44.35 43.65 44.15 6,692
2018-05-25 43.95 43.95 43.65 43.825 6,406
2018-05-24 43.65 43.95 43.40 43.80 7,896
2018-05-23 43.20 43.65 43.15 43.625 7,536
2018-05-22 43.15 43.55 43.15 43.25 12,369
2018-05-21 42.75 43.30 42.75 43.125 14,302
2018-05-18 43.05 43.20 42.75 42.825 11,825
2018-05-17 43.20 43.20 42.70 42.90 14,290
2018-05-16 43.20 43.35 42.75 42.90 9,460
2018-05-15 43.50 43.50 42.90 43.15 18,320
2018-05-14 43.80 43.80 43.25 43.55 12,828
2018-05-11 43.65 43.80 43.60 43.80 5,589
2018-05-10 43.00 43.675 43.00 43.675 14,848
2018-05-09 43.05 43.05 42.50 42.925 11,632

» More New Jersey Res Stock Price History

To see other companies like New Jersey Res (NJR), view our stock market today for news, and other data.