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 28, 2003	8.082	8.103	8.019	8.019	112,530	-0.06(-0.78%)
Nov 26, 2003	8.149	8.186	8.021	8.082	245,651	-0.03(-0.31%)
Nov 25, 2003	8.080	8.193	8.063	8.107	302,155	+0.06(+0.70%)
Nov 24, 2003	7.840	8.071	7.840	8.050	520,991	+0.25(+3.24%)
Nov 21, 2003	7.685	7.821	7.685	7.798	413,249	+0.16(+2.16%)
Nov 20, 2003	7.769	7.825	7.624	7.633	500,400	-0.14(-1.75%)
Nov 19, 2003	7.769	7.842	7.748	7.769	224,102	+0.02(+0.27%)
Nov 18, 2003	7.915	7.965	7.748	7.748	189,146	-0.15(-1.90%)
Nov 17, 2003	7.904	7.894	7.685	7.898	256,186	-0.01(-0.08%)
Nov 14, 2003	7.963	7.973	7.915	7.904	303,113	-0.06(-0.73%)
Nov 13, 2003	7.936	7.988	7.921	7.963	162,809	+0.01(+0.11%)
Nov 12, 2003	7.946	7.973	7.934	7.954	431,924	+0.03(+0.37%)
Nov 11, 2003	7.988	7.988	7.890	7.925	134,078	-0.05(-0.58%)
Nov 10, 2003	8.013	8.017	7.946	7.971	188,667	-0.04(-0.44%)
Nov 07, 2003	8.071	8.071	7.996	8.007	293,536	-0.03(-0.42%)
Nov 06, 2003	8.061	8.061	8.011	8.040	122,107	-0.04(-0.52%)
Nov 05, 2003	8.040	8.063	7.975	8.082	216,920	+0.06(+0.78%)
Nov 04, 2003	8.040	8.040	7.975	8.019	238,468	-0.02(-0.23%)

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.