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
2018-02-20 39.15 39.15 38.075 38.275 25,431
2018-02-16 38.60 39.425 38.60 39.325 41,596
2018-02-15 38.15 39.00 38.15 38.575 30,936
2018-02-14 37.95 38.55 37.75 38.15 31,742
2018-02-13 38.10 38.45 37.40 38.30 50,689
2018-02-12 37.90 38.55 37.85 38.325 51,822
2018-02-09 36.40 38.10 36.40 38.05 79,533
2018-02-08 37.45 37.45 36.35 36.35 47,375
2018-02-07 37.30 37.30 36.45 36.775 51,253
2018-02-06 35.95 36.95 35.65 36.675 77,889
2018-02-05 38.25 38.60 37.00 37.00 45,144
2018-02-02 38.10 38.75 38.10 38.30 33,148
2018-02-01 39.05 39.05 38.30 38.30 44,979
2018-01-31 39.20 39.20 38.575 38.85 44,995
2018-01-30 39.20 39.50 39.00 39.10 27,210
2018-01-29 39.15 39.45 39.10 39.15 29,014
2018-01-26 39.80 39.80 39.30 39.45 32,359
2018-01-25 39.35 40.00 39.20 39.925 37,503
2018-01-24 39.45 39.80 39.10 39.15 34,719
2018-01-23 38.95 39.65 38.80 39.45 37,468
2018-01-22 39.05 39.15 38.85 38.875 23,801
2018-01-19 38.85 39.35 38.85 38.925 25,436
2018-01-18 39.65 39.65 38.95 39.00 18,512
2018-01-17 39.65 39.95 39.50 39.75 18,567
2018-01-16 39.70 39.85 39.40 39.50 32,697
2018-01-12 39.40 39.95 39.40 39.425 30,905
2018-01-11 39.50 39.85 39.35 39.55 60,339
2018-01-10 39.65 39.725 39.10 39.45 43,549
2018-01-09 40.10 40.10 39.70 39.95 27,432
2018-01-08 39.35 40.35 39.35 40.35 37,581

» 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.