Historical Stock Prices

NJ 
$17.17
*  
0.15
0.87%
Get NJ Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 17.12 17.2 17.1 17.17 145,846
04/16/2015 17.3 17.35 17.26 17.32 35,031
04/15/2015 17.07 17.11 17.04 17.11 34,902
04/14/2015 16.98 16.99 16.89 16.98 150,625
04/13/2015 16.94 16.94 16.84 16.91 62,428
04/10/2015 16.7 16.84 16.7 16.84 88,547
04/09/2015 16.86 16.94 16.81 16.91 25,796
04/08/2015 17.07 17.13 17.05 17.1 81,772
04/07/2015 16.97 17.0574 16.85 16.96 96,620
04/06/2015 17.04 17.24 17 17.18 29,587
04/02/2015 16.8 16.93 16.8 16.87 49,527
04/01/2015 16.64 16.68 16.539 16.68 32,894
03/31/2015 16.66 16.78 16.65 16.72 271,916
03/30/2015 16.93 17.07 16.92 16.99 217,561
03/27/2015 16.92 17.1 16.92 17.09 43,014
03/26/2015 16.69 16.76 16.65 16.71 39,940
03/25/2015 16.89 16.89 16.7 16.71 30,642
03/24/2015 16.6 16.7 16.6 16.64 195,252
03/23/2015 16.68 16.72 16.34 16.43 565,224
03/20/2015 16.4804 16.5849 16.47 16.52 122,911
03/19/2015 16.45 16.45 16.37 16.4 64,742
03/18/2015 16.23 16.55 16.14 16.52 98,647
03/17/2015 16.19 16.24 16.1201 16.2 30,938
03/16/2015 15.98 16.07 15.96 16.01 36,241
03/13/2015 15.96 15.96 15.85 15.94 41,450
03/12/2015 16.14 16.2099 16.06 16.15 32,732
03/11/2015 15.94 16.04 15.93 15.98 21,560
03/10/2015 16.01 16.08 16 16.04 41,584
03/09/2015 16.24 16.32 16.24 16.28 35,053
03/06/2015 16.41 16.47 16.3781 16.38 45,373
03/05/2015 16.43 16.44 16.36 16.39 29,703
03/04/2015 16.45 16.48 16.33 16.48 61,872
03/03/2015 16.72 16.75 16.68 16.71 32,058
03/02/2015 17 17.0999 16.99 17.06 42,027
02/27/2015 16.96 17.01 16.88 16.94 45,007
02/26/2015 17 17.02 16.96 17 28,546
02/25/2015 17.14 17.25 17.13 17.25 49,965
02/24/2015 17.21 17.33 17.17 17.26 24,410
02/23/2015 17.38 17.45 17.36 17.43 19,335
02/20/2015 17.23 17.39 17.1899 17.36 45,576
02/19/2015 17.13 17.25 17.13 17.23 36,207
02/18/2015 17.24 17.33 17.17 17.28 46,887
02/17/2015 17.24 17.28 17.17 17.25 73,324
02/13/2015 17.43 17.57 17.43 17.48 37,832
02/12/2015 17.12 17.19 17.09 17.19 24,790
02/11/2015 17.27 17.41 17.27 17.36 35,309
02/10/2015 17.3 17.41 17.26 17.4 277,055
02/09/2015 17.17 17.24 17.12 17.17 40,727
02/06/2015 17.18 17.24 17.05 17.12 37,291
02/05/2015 17.27 17.35 17.25 17.31 38,004
02/04/2015 16.935 17.04 16.92 16.94 37,806
02/03/2015 16.85 16.89 16.71 16.86 62,224
02/02/2015 17.17 17.41 17.11 17.41 125,863
01/30/2015 17.04 17.1 16.94 17.01 60,683
01/29/2015 17.17 17.25 17.07 17.25 27,182
01/28/2015 17.21 17.28 17.04 17.09 34,586
01/27/2015 17.01 17.12 17.01 17.03 56,067
01/26/2015 16.88 16.98 16.86 16.93 112,217
01/23/2015 16.98 16.99 16.91 16.97 111,125
01/22/2015 17.07 17.11 16.91 17.06 109,554
01/21/2015 17.03 17.1 16.97 17.04 968,046
01/20/2015 16.79 16.85 16.69 16.83 35,376
*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?