Indicators

Newjersey Resources Corp (NY: NJR )

42.46 -1.28 (-2.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.151	9.512	9.141	9.491	2,101,204	+0.32(+3.48%)
Jan 30, 2006	9.166	9.228	9.128	9.172	456,825	-0.00(-0.02%)
Jan 27, 2006	9.157	9.326	9.128	9.174	456,346	+0.02(+0.21%)
Jan 26, 2006	9.078	9.155	8.932	9.155	664,168	+0.06(+0.71%)
Jan 25, 2006	9.178	9.178	9.003	9.090	472,627	-0.05(-0.59%)
Jan 24, 2006	9.090	9.178	9.065	9.145	368,237	+0.09(+0.95%)
Jan 23, 2006	9.057	9.105	8.988	9.059	369,674	+0.00(+0.05%)
Jan 20, 2006	9.191	9.199	9.040	9.055	324,183	-0.09(-1.03%)
Jan 19, 2006	9.164	9.164	9.061	9.149	317,479	+0.01(+0.16%)
Jan 18, 2006	9.126	9.195	9.036	9.134	689,547	-0.02(-0.23%)
Jan 17, 2006	9.147	9.228	9.105	9.155	426,178	+0.02(+0.21%)
Jan 13, 2006	9.126	9.166	9.090	9.136	262,411	+0.02(+0.21%)
Jan 12, 2006	9.128	9.189	9.116	9.118	236,074	-0.01(-0.09%)
Jan 11, 2006	9.145	9.149	9.068	9.126	441,023	-0.02(-0.21%)
Jan 10, 2006	9.111	9.197	9.105	9.145	339,985	+0.01(+0.14%)
Jan 09, 2006	9.084	9.166	9.080	9.132	523,385	+0.05(+0.53%)
Jan 06, 2006	9.022	9.084	8.953	9.084	423,784	+0.10(+1.12%)
Jan 05, 2006	8.980	9.026	8.940	8.984	350,998	-0.02(-0.21%)
Jan 04, 2006	8.959	9.055	8.936	9.003	534,399	+0.04(+0.49%)

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.