Indicators

Newjersey Resources Corp (NY: NJR )

42.95 -0.79 (-1.81%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.069	8.090	8.028	8.059	300,719	+0.00(+0.05%)
Jan 29, 2004	8.040	8.096	8.000	8.055	255,707	+0.04(+0.44%)
Jan 28, 2004	8.155	8.193	8.009	8.019	298,325	-0.08(-1.03%)
Jan 27, 2004	8.243	8.247	8.103	8.103	267,678	-0.10(-1.20%)
Jan 26, 2004	8.124	8.220	8.111	8.201	249,003	+0.08(+0.95%)
Jan 23, 2004	8.078	8.178	8.071	8.124	555,468	+0.07(+0.83%)
Jan 22, 2004	8.136	8.142	8.044	8.057	167,119	-0.07(-0.82%)
Jan 21, 2004	8.155	8.155	8.069	8.124	193,935	-0.03(-0.36%)
Jan 20, 2004	8.042	8.153	8.042	8.153	275,340	+0.13(+1.64%)
Jan 16, 2004	8.140	8.144	8.021	8.021	176,696	-0.08(-1.01%)
Jan 15, 2004	8.186	8.197	8.053	8.103	192,019	-0.07(-0.89%)
Jan 14, 2004	8.061	8.176	8.019	8.176	243,735	+0.11(+1.42%)
Jan 13, 2004	8.061	8.067	7.988	8.061	334,717	-0.01(-0.16%)
Jan 12, 2004	7.984	8.073	7.969	8.073	268,636	+0.11(+1.39%)
Jan 09, 2004	8.011	8.071	7.963	7.963	201,596	-0.08(-0.96%)
Jan 08, 2004	8.050	8.082	7.982	8.040	269,115	+0.02(+0.29%)
Jan 07, 2004	7.971	8.034	7.883	8.017	319,873	+0.08(+0.97%)
Jan 06, 2004	8.105	8.132	7.940	7.940	291,142	-0.13(-1.66%)
Jan 05, 2004	8.099	8.142	8.036	8.073	189,625	-0.03(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.