Indicators

Newjersey Resources Corp (NY: NJR )

42.61 -1.13 (-2.58%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.04	13.09	12.99	13.04	470,011	-0.05(-0.34%)
Oct 28, 2010	13.08	13.17	13.02	13.09	426,616	+0.08(+0.64%)
Oct 27, 2010	12.94	13.04	12.85	13.00	595,937	-0.17(-1.27%)
Oct 25, 2010	13.15	13.28	13.12	13.17	284,142	+0.09(+0.66%)
Oct 22, 2010	13.15	13.19	13.04	13.09	318,931	-0.02(-0.12%)
Oct 21, 2010	13.17	13.26	13.01	13.10	437,891	-0.04(-0.27%)
Oct 20, 2010	13.13	13.16	13.03	13.14	678,328	+0.05(+0.42%)
Oct 19, 2010	13.08	13.26	13.02	13.08	387,632	-0.12(-0.90%)
Oct 18, 2010	13.19	13.26	13.12	13.20	384,882	+0.09(+0.71%)
Oct 15, 2010	13.11	13.21	13.04	13.11	536,967	+0.05(+0.35%)
Oct 14, 2010	13.01	13.12	12.98	13.06	386,965	+0.06(+0.45%)
Oct 13, 2010	12.91	13.04	12.85	13.00	490,987	+0.17(+1.33%)
Oct 12, 2010	12.95	12.95	12.79	12.83	262,709	-0.12(-0.92%)
Oct 11, 2010	12.92	13.01	12.87	12.95	435,026	+0.06(+0.45%)
Oct 08, 2010	12.90	12.93	12.73	12.90	399,463	+0.05(+0.35%)
Oct 07, 2010	12.90	13.03	12.81	12.85	2,536	+0.01(+0.08%)
Oct 06, 2010	12.87	12.91	12.74	12.84	529,197	-0.04(-0.30%)
Oct 05, 2010	12.68	12.89	12.68	12.88	489,621	+0.26(+2.07%)
Oct 04, 2010	12.75	12.81	12.54	12.62	460,760	-0.11(-0.89%)

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.