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 (%)
Nov 29, 2002	6.675	6.675	6.497	6.566	99,624	-0.08(-1.22%)
Nov 27, 2002	6.573	6.660	6.539	6.648	161,889	+0.08(+1.27%)
Nov 26, 2002	6.673	6.675	6.531	6.564	288,334	-0.09(-1.32%)
Nov 25, 2002	6.577	6.687	6.558	6.652	146,562	+0.07(+1.01%)
Nov 22, 2002	6.441	6.637	6.431	6.585	146,562	+0.12(+1.91%)
Nov 21, 2002	6.472	6.556	6.357	6.462	250,975	+0.04(+0.65%)
Nov 20, 2002	6.368	6.464	6.316	6.420	184,400	+0.04(+0.65%)
Nov 19, 2002	6.389	6.485	6.357	6.378	315,156	-0.05(-0.78%)
Nov 18, 2002	6.483	6.570	6.424	6.428	230,859	-0.09(-1.38%)
Nov 15, 2002	6.483	6.566	6.472	6.518	155,662	+0.00(+0.06%)
Nov 14, 2002	6.493	6.520	6.428	6.514	418,133	+0.15(+2.30%)
Nov 13, 2002	6.264	6.389	6.234	6.368	176,257	+0.07(+1.09%)
Nov 12, 2002	6.305	6.456	6.282	6.299	201,163	-0.06(-0.92%)
Nov 11, 2002	6.462	6.462	6.326	6.357	204,995	-0.11(-1.77%)
Nov 08, 2002	6.368	6.472	6.349	6.472	214,574	+0.10(+1.64%)
Nov 07, 2002	6.577	6.577	6.284	6.368	500,514	-0.22(-3.36%)
Nov 06, 2002	6.548	6.598	6.548	6.589	296,477	+0.05(+0.70%)
Nov 05, 2002	6.614	6.614	6.504	6.543	335,273	-0.05(-0.82%)
Nov 04, 2002	6.639	6.656	6.493	6.598	505,304	-0.05(-0.75%)

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.