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, 2017	29.24	30.05	29.14	29.91	2,073,071	+0.67(+2.31%)
Jan 30, 2017	29.32	29.36	29.12	29.24	1,282,058	-0.20(-0.67%)
Jan 27, 2017	29.52	29.56	29.22	29.44	753,049	-0.04(-0.13%)
Jan 26, 2017	29.04	29.52	29.00	29.48	854,141	+0.48(+1.64%)
Jan 25, 2017	29.00	29.28	28.92	29.00	656,651	-0.08(-0.27%)
Jan 24, 2017	28.88	29.20	28.80	29.08	702,337	+0.20(+0.69%)
Jan 23, 2017	28.80	29.00	28.76	28.88	446,312	-0.04(-0.14%)
Jan 20, 2017	28.88	29.08	28.76	28.92	567,186	+0.12(+0.41%)
Jan 19, 2017	28.60	28.84	28.56	28.80	756,831	+0.04(+0.14%)
Jan 18, 2017	28.60	29.00	28.60	28.76	636,468	+0.16(+0.55%)
Jan 17, 2017	28.52	28.72	28.33	28.60	750,019	+0.08(+0.28%)
Jan 13, 2017		28.52	28.52	28.52	0	+0.36(+1.27%)
Jan 12, 2017	28.41	28.56	27.55	28.17	1,403,621	+0.79(+2.90%)
Jan 11, 2017	27.10	27.49	27.10	27.37	611,778	+0.20(+0.73%)
Jan 10, 2017	27.45	27.49	26.98	27.18	642,936	-0.04(-0.15%)
Jan 09, 2017	27.65	27.65	26.74	27.21	999,880	-0.36(-1.29%)
Jan 06, 2017	27.85	27.93	27.49	27.57	749,545	-0.32(-1.14%)
Jan 05, 2017	28.25	28.25	27.73	27.89	792,916	-0.28(-0.99%)
Jan 04, 2017	27.89	28.37	27.87	28.17	878,266	+0.32(+1.14%)

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.