Historical Stock Prices

NJ 
$18.11
*  
0.26
1.42%
Get NJ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NJ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 18.42 18.42 18.02 18.11 141,045
04/28/2016 18.48 18.69 18.29 18.37 149,792
04/27/2016 18.55 18.6 18.46 18.51 71,851
04/26/2016 18.32 18.4 18.26 18.32 102,140
04/25/2016 17.45 17.45 17.1 17.32 112,433
04/22/2016 17.79 17.79 17.65 17.76 51,317
04/21/2016 17.78 17.82 17.69 17.73 53,996
04/20/2016 17.85 17.96 17.2 17.87 159,344
04/19/2016 17.17 17.27 17.06 17.13 169,640
04/18/2016 16.55 16.69 16.51 16.66 135,872
04/15/2016 16.9 16.96 16.76 16.83 116,801
04/14/2016 17.38 17.39 17.27 17.31 116,445
04/13/2016 17.1 17.22 17.08 17.21 63,552
04/12/2016 16.84 16.95 16.81 16.93 55,240
04/11/2016 16.75 16.89 16.65 16.68 37,029
04/08/2016 16.91 17.03 16.88 16.95 47,710
04/07/2016 16.62 16.62 16.4109 16.52 61,434
04/06/2016 16.3 16.56 16.3 16.56 64,212
04/05/2016 16.15 16.22 16.12 16.12 1,885,915
04/04/2016 16.38 16.63 16.38 16.56 132,318
04/01/2016 16.4 16.53 15.97 16.44 112,810
03/31/2016 17.05 17.18 17.05 17.15 51,903
03/30/2016 17.35 17.45 17.29 17.32 63,347
03/29/2016 17.62 17.8056 17.53 17.76 40,300
03/28/2016 17.69 17.85 17.68 17.84 56,052
03/24/2016 17.44 17.46 17.32 17.4 100,253
03/23/2016 17.97 17.97 17.73 17.74 28,275
03/22/2016 17.97 18.13 17.97 18.03 36,539
03/21/2016 17.83 17.9 17.761 17.9 61,130
03/18/2016 17.8 17.93 17.7784 17.89 36,965
03/17/2016 17.9051 18.1399 17.9 18.11 213,223
03/16/2016 17.9 17.98 17.74 17.88 49,324
03/15/2016 17.96 18.05 17.9131 18.02 43,089
03/14/2016 18.3 18.3 18.13 18.13 141,796
03/11/2016 17.96 18.1 17.96 18.09 25,150
03/10/2016 18.05 18.11 17.66 17.83 44,781
03/09/2016 17.82 17.91 17.74 17.82 36,470
03/08/2016 18.1 18.13 18 18.01 40,441
03/07/2016 17.91 18.02 17.87 17.96 47,913
03/04/2016 17.95 18.08 17.92 17.99 166,822
03/03/2016 17.92 17.99 17.89 17.95 65,374
03/02/2016 17.68 17.82 17.67 17.81 80,727
03/01/2016 16.82 17.06 16.78 17.02 63,573
02/29/2016 16.84 16.905 16.71 16.74 53,357
02/26/2016 16.81 16.86 16.68 16.71 53,302
02/25/2016 16.7 16.77 16.63 16.74 52,192
02/24/2016 16.03 16.36 15.94 16.29 224,869
02/23/2016 16.22 16.31 16.09 16.13 50,725
02/22/2016 16.37 16.47 16.31 16.35 127,722
02/19/2016 16.03 16.08 15.9 16.01 60,902
02/18/2016 16.77 16.78 16.57 16.64 1,404,312
02/17/2016 16.23 16.47 16.23 16.39 624,730
02/16/2016 15.59 15.74 15.57 15.62 390,172
02/12/2016 14.84 15.33 14.72 15.24 183,313
02/11/2016 15.03 15.15 14.94 15.06 68,556
02/10/2016 15.31 15.51 15.25 15.29 100,188
02/09/2016 15.64 15.86 15.54 15.78 89,049
02/08/2016 16.16 16.16 15.97 16.13 57,685
02/05/2016 17.02 17.02 16.676 16.73 57,286
02/04/2016 17 17.21 17 17.11 51,555
02/03/2016 17.06 17.07 16.76 17.04 163,650
02/02/2016 17.22 17.4 17.2 17.3 438,228
02/01/2016 17.35 17.75 17.33 17.72 400,713
01/29/2016 16.75 17.1 16.68 17.06 154,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?