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
2018-09-21 46.25 46.90 46.10 46.65 11,189
2018-09-20 46.05 46.35 46.05 46.10 9,453
2018-09-19 47.20 47.20 45.55 46.00 15,369
2018-09-18 47.30 47.70 47.15 47.525 6,005
2018-09-17 47.55 47.80 47.225 47.35 7,241
2018-09-14 47.40 47.65 47.15 47.35 9,674
2018-09-13 46.95 47.60 46.85 47.50 7,028
2018-09-12 46.75 47.25 46.75 47.15 13,422
2018-09-11 46.20 46.70 46.20 46.60 10,899
2018-09-10 46.40 46.65 46.10 46.10 14,854
2018-09-07 46.90 46.95 46.55 46.725 10,821
2018-09-06 46.70 47.00 46.55 46.90 13,601
2018-09-05 45.80 46.50 45.80 46.30 4,974
2018-09-04 46.00 46.30 45.60 45.85 7,339
2018-08-31 45.75 45.95 45.50 45.65 4,566
2018-08-30 45.80 45.80 45.55 45.80 5,479
2018-08-29 45.25 45.70 45.25 45.625 5,472
2018-08-28 45.70 45.70 45.15 45.15 4,199
2018-08-27 45.80 45.80 45.15 45.20 13,654
2018-08-24 46.05 46.10 45.75 45.95 3,507
2018-08-23 46.10 46.30 45.90 45.975 4,037
2018-08-22 46.35 46.35 45.85 45.95 6,385
2018-08-21 46.60 46.60 46.30 46.30 6,465
2018-08-20 46.75 47.15 46.60 46.60 3,099
2018-08-17 46.80 47.30 46.80 46.80 4,112
2018-08-16 45.85 47.05 45.85 46.95 10,358
2018-08-15 46.35 46.75 45.70 45.85 11,400
2018-08-14 45.70 46.40 45.70 46.10 6,152
2018-08-13 45.45 45.80 45.35 45.55 12,797
2018-08-10 46.65 46.90 45.55 45.55 14,631

» 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.