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
2017-11-22 44.30 44.30 43.35 43.625 27,811
2017-11-21 44.15 44.50 43.65 43.70 12,426
2017-11-20 44.60 44.80 44.20 44.325 13,061
2017-11-17 44.70 44.85 44.15 44.80 12,511
2017-11-16 45.05 45.25 44.60 44.975 14,861
2017-11-15 44.95 45.25 44.70 44.95 15,431
2017-11-14 44.35 45.05 44.20 44.975 12,528
2017-11-13 43.55 44.30 43.45 44.275 18,354
2017-11-10 43.65 43.90 43.55 43.80 12,041
2017-11-09 43.80 44.10 43.70 44.00 10,135
2017-11-08 44.15 44.20 43.35 44.00 11,796
2017-11-07 44.05 44.45 43.95 44.30 16,803
2017-11-06 44.00 44.30 43.75 43.95 14,212
2017-11-03 44.10 44.30 43.85 44.00 14,049
2017-11-02 44.35 44.75 43.875 44.075 30,684
2017-11-01 44.35 44.40 43.90 44.10 23,228
2017-10-31 44.10 44.60 44.00 44.45 20,102
2017-10-30 43.90 44.15 43.80 44.15 20,277
2017-10-27 43.25 44.20 43.15 44.20 15,638
2017-10-26 43.55 43.75 43.10 43.30 25,485
2017-10-25 42.95 43.55 42.60 43.30 23,119
2017-10-24 43.80 43.80 43.00 43.10 22,762
2017-10-23 43.70 43.80 43.40 43.70 10,991
2017-10-20 43.80 44.05 43.45 43.65 6,544
2017-10-19 43.65 43.90 43.60 43.85 5,488
2017-10-18 43.50 43.90 43.20 43.80 11,128
2017-10-17 43.00 43.40 43.00 43.30 5,233
2017-10-16 43.50 43.50 42.825 42.90 5,091
2017-10-13 43.95 44.10 43.325 43.325 9,268
2017-10-12 43.30 43.90 43.30 43.80 6,236

» 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.