Indicators

Newjersey Resources Corp (NY: NJR )

42.46 -1.28 (-2.93%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.57	37.22		37.19	2,362,578	+0.27(+0.73%)
Jan 28, 2022	36.27	36.92	35.92	36.92	659,978	+0.51(+1.40%)
Jan 27, 2022	36.33	37.08	36.23	36.41	695,516	+0.26(+0.72%)
Jan 26, 2022	36.18	36.64	35.67	36.15	1,047,409	+0.36(+1.01%)
Jan 25, 2022	35.52	36.19	35.11	35.79	788,106	-0.15(-0.41%)
Jan 24, 2022	35.26	36.19	34.95	35.94	929,002	+0.53(+1.49%)
Jan 21, 2022	35.83	36.21	35.41	35.41	616,709	-0.37(-1.03%)
Jan 20, 2022	35.72	36.34	35.48	35.78	498,572	+0.11(+0.31%)
Jan 19, 2022	36.20	36.34	35.66	35.67	380,671	-0.53(-1.46%)
Jan 18, 2022	36.08	36.61	35.50	36.20	605,326	-0.06(-0.18%)
Jan 14, 2022				36.27	0	+0.45(+1.27%)
Jan 13, 2022	35.75	36.12	35.63	35.81	372,445	+0.08(+0.23%)
Jan 12, 2022	35.72	35.96	35.45	35.73	421,202	-0.04(-0.10%)
Jan 11, 2022	36.85	36.85	35.31	35.77	544,637	-0.85(-2.32%)
Jan 10, 2022	37.19	37.36	36.36	36.62	510,379	-0.42(-1.12%)
Jan 07, 2022	36.69	37.32	36.41	37.03	530,967	+0.34(+0.93%)
Jan 06, 2022	36.74	37.14	36.47	36.69	523,131	+0.20(+0.56%)
Jan 05, 2022	36.83	37.23	36.42	36.49	740,111	-1.12(-2.98%)
Jan 04, 2022	37.98	38.20	37.53	37.61	524,417	-0.19(-0.51%)

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.