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 29, 2016	27.02	27.45	26.99	27.18	4,792,408	+0.32(+1.21%)
Jan 28, 2016	26.86	27.16	26.70	26.86	1,118,529	+0.14(+0.52%)
Jan 27, 2016	27.11	27.26	26.39	26.72	974,272	-0.42(-1.56%)
Jan 26, 2016	26.50	27.37	26.44	27.14	1,478,526	+0.79(+3.02%)
Jan 25, 2016	26.50	26.86	26.23	26.35	1,196,436	-0.36(-1.36%)
Jan 22, 2016	26.19	26.82	26.04	26.71	800,439	+0.71(+2.73%)
Jan 21, 2016	25.95	26.16	25.55	26.00	702,877	+0.12(+0.45%)
Jan 20, 2016	26.35	26.54	25.33	25.88	945,742	-0.66(-2.47%)
Jan 19, 2016	26.15	26.61	25.97	26.54	952,356	+0.56(+2.17%)
Jan 15, 2016	25.66	25.98	25.98	25.98	988,854	-0.28(-1.06%)
Jan 14, 2016	25.66	26.42	25.58	26.25	834,241	+0.67(+2.62%)
Jan 13, 2016	25.87	25.93	25.45	25.58	693,303	-0.29(-1.10%)
Jan 12, 2016	26.26	26.29	25.61	25.87	935,717	-0.24(-0.92%)
Jan 11, 2016	26.01	26.47	26.00	26.11	940,607	+0.15(+0.56%)
Jan 08, 2016	26.11	26.11	25.50	25.96	1,068,861	-0.13(-0.50%)
Jan 07, 2016	26.28	26.55	26.01	26.09	1,021,939	-0.58(-2.17%)
Jan 06, 2016	25.98	26.69	25.98	26.67	1,135,390	+0.37(+1.41%)
Jan 05, 2016	25.29	26.33	25.15	26.30	1,220,152	+1.03(+4.06%)

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.