Indicators

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.084	9.207	9.084	9.157	647,408	+0.10(+1.15%)
Jan 28, 2005	9.042	9.082	8.992	9.053	461,134	+0.02(+0.25%)
Jan 27, 2005	9.001	9.086	8.974	9.030	485,556	+0.01(+0.14%)
Jan 26, 2005	8.857	9.028	8.854	9.017	731,686	+0.21(+2.42%)
Jan 25, 2005	8.848	8.917	8.735	8.804	810,697	-0.02(-0.26%)
Jan 24, 2005	8.792	8.932	8.721	8.827	575,101	+0.01(+0.17%)
Jan 21, 2005	8.771	8.842	8.721	8.813	535,835	+0.06(+0.69%)
Jan 20, 2005	8.813	8.832	8.708	8.752	737,432	-0.07(-0.83%)
Jan 19, 2005	8.844	8.953	8.815	8.825	694,335	-0.00(-0.02%)
Jan 18, 2005	8.798	8.834	8.733	8.827	943,818	+0.03(+0.36%)
Jan 14, 2005	8.781	8.827	8.756	8.796	493,217	+0.04(+0.41%)
Jan 13, 2005	8.731	8.823	8.696	8.761	298,803	+0.05(+0.58%)
Jan 12, 2005	8.735	8.740	8.604	8.710	934,719	-0.05(-0.52%)
Jan 11, 2005	8.698	8.771	8.627	8.756	569,834	+0.03(+0.31%)
Jan 10, 2005	8.696	8.844	8.685	8.729	363,448	+0.05(+0.60%)
Jan 07, 2005	8.811	8.842	8.654	8.677	554,032	-0.08(-0.93%)
Jan 06, 2005	8.813	8.844	8.740	8.758	478,373	-0.07(-0.78%)
Jan 05, 2005	8.869	8.907	8.784	8.827	875,342	-0.04(-0.42%)
Jan 04, 2005	8.982	9.022	8.823	8.865	654,591	-0.10(-1.07%)

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.