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, 2011	13.73	13.74	13.56	13.63	1,005,615	-0.04(-0.31%)
Jan 28, 2011	13.94	13.96	13.66	13.67	675,655	-0.25(-1.82%)
Jan 27, 2011	14.04	14.04	13.87	13.92	715,555	-0.08(-0.60%)
Jan 26, 2011	13.98	14.09	13.97	14.01	818,243	+0.03(+0.21%)
Jan 25, 2011	13.91	14.01	13.87	13.98	469,029	+0.01(+0.05%)
Jan 24, 2011	13.90	14.03	13.90	13.97	462,418	+0.05(+0.37%)
Jan 21, 2011	14.11	14.11	13.89	13.92	455,006	-0.10(-0.74%)
Jan 20, 2011	13.96	14.15	13.96	14.02	898,718	+0.00(+0.02%)
Jan 19, 2011	14.21	14.26	14.00	14.02	629,384	-0.22(-1.53%)
Jan 18, 2011	14.12	14.25	14.05	14.24	757,866	-0.04(-0.25%)
Jan 14, 2011	14.05	14.30	14.01	14.27	370,547	+0.23(+1.62%)
Jan 13, 2011	14.10	14.17	14.02	14.05	550,193	-0.08(-0.57%)
Jan 12, 2011	14.17	14.19	14.07	14.13	519,035	+0.07(+0.49%)
Jan 11, 2011	14.16	14.21	14.01	14.06	487,578	-0.07(-0.48%)
Jan 10, 2011	14.08	14.19	13.92	14.13	370,270	+0.00(+0.02%)
Jan 07, 2011	14.14	14.18	13.93	14.12	327,259	+0.02(+0.14%)
Jan 06, 2011	14.18	14.20	14.02	14.10	321,070	-0.05(-0.32%)
Jan 05, 2011	14.11	14.19	14.02	14.15	357,044	+0.02(+0.14%)
Jan 04, 2011	14.31	14.31	13.96	14.13	410,752	-0.16(-1.09%)

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.