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, 2007	9.769	9.823	9.673	9.732	1,360,419	-0.06(-0.58%)
Jan 30, 2007	9.834	9.834	9.734	9.788	765,685	-0.01(-0.11%)
Jan 29, 2007	9.752	9.878	9.727	9.798	562,172	+0.02(+0.19%)
Jan 26, 2007	9.765	9.796	9.669	9.780	562,172	+0.04(+0.36%)
Jan 25, 2007	10.01	10.01	9.704	9.744	847,089	-0.26(-2.61%)
Jan 24, 2007	9.947	10.01	9.915	10.01	411,334	+0.08(+0.78%)
Jan 23, 2007	9.830	9.978	9.794	9.928	543,018	+0.07(+0.68%)
Jan 22, 2007	9.842	9.884	9.788	9.861	656,027	-0.01(-0.15%)
Jan 19, 2007	9.823	9.884	9.773	9.876	599,523	+0.08(+0.77%)
Jan 18, 2007	9.851	9.869	9.765	9.801	547,807	-0.05(-0.51%)
Jan 17, 2007	9.920	9.930	9.819	9.851	951,958	-0.05(-0.55%)
Jan 16, 2007	9.943	10.02	9.888	9.905	898,327	-0.01(-0.06%)
Jan 12, 2007	9.888	9.938	9.869	9.911	546,849	+0.02(+0.23%)
Jan 11, 2007	9.748	9.905	9.748	9.888	811,175	+0.16(+1.65%)
Jan 10, 2007	9.786	9.817	9.681	9.727	988,830	-0.09(-0.96%)
Jan 09, 2007	9.784	9.851	9.669	9.821	1,180,850	+0.04(+0.45%)
Jan 08, 2007	9.857	9.859	9.696	9.778	1,342,702	-0.10(-1.06%)
Jan 05, 2007	9.955	10.09	9.842	9.882	1,000,801	-0.26(-2.53%)
Jan 04, 2007	10.06	10.17	10.01	10.14	1,180,371	+0.05(+0.48%)

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.