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
2018-12-17 50.16 50.16 47.91 48.06 39,134
2018-12-14 50.34 50.39 50.04 50.20 29,712
2018-12-13 50.22 50.87 50.22 50.60 19,077
2018-12-12 50.54 51.53 50.54 50.80 16,701
2018-12-11 50.17 50.94 50.17 50.55 21,248
2018-12-10 49.50 50.32 48.97 50.22 16,598
2018-12-07 49.06 49.84 49.06 49.73 19,338
2018-12-06 48.76 49.16 47.91 49.16 26,725
2018-12-04 49.26 49.49 48.30 48.30 16,476
2018-12-03 48.70 48.92 47.82 48.92 34,208
2018-11-30 47.45 48.51 47.45 48.51 20,662
2018-11-29 47.24 47.47 46.75 47.15 20,325
2018-11-28 48.04 48.34 47.48 47.64 33,868
2018-11-27 48.13 48.30 47.78 48.23 19,594
2018-11-26 48.29 48.38 47.54 48.25 15,970
2018-11-23 47.42 48.40 47.42 47.92 12,136
2018-11-21 48.34 49.04 47.75 47.825 23,257
2018-11-20 51.68 51.68 49.16 49.16 23,891
2018-11-19 49.69 50.41 49.58 50.19 15,742
2018-11-16 48.82 49.80 48.69 49.77 19,342
2018-11-15 47.41 48.52 47.31 48.48 12,300
2018-11-14 47.71 48.28 47.50 47.93 17,032
2018-11-13 47.71 48.27 47.66 48.09 15,173
2018-11-12 47.72 48.57 47.72 47.78 22,737
2018-11-09 46.89 47.77 46.89 47.55 8,770
2018-11-08 47.33 47.33 46.70 47.12 12,240
2018-11-07 47.14 47.39 46.30 47.23 17,483
2018-11-06 45.89 46.89 45.89 46.77 16,663
2018-11-05 45.43 46.31 45.43 46.07 10,171
2018-11-02 45.08 45.16 44.62 45.11 12,028

» 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.