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, 2008	12.22	12.59	12.16	12.58	512,857	+0.23(+1.88%)
Nov 26, 2008	12.03	12.42	11.98	12.35	1,613,735	+0.03(+0.23%)
Nov 25, 2008	12.19	12.33	11.96	12.32	2,310,456	+0.25(+2.08%)
Nov 24, 2008	12.36	12.37	11.85	12.07	2,489,026	-0.13(-1.10%)
Nov 21, 2008	11.58	12.21	11.11	12.20	2,051,518	+0.96(+8.52%)
Nov 20, 2008	11.39	12.04	11.18	11.25	2,429,390	-0.24(-2.07%)
Nov 19, 2008	11.66	11.90	11.46	11.48	2,084,396	-0.17(-1.48%)
Nov 18, 2008	11.46	11.79	11.13	11.66	1,833,206	+0.18(+1.58%)
Nov 17, 2008	11.15	11.64	11.12	11.47	2,221,814	+0.24(+2.12%)
Nov 14, 2008	11.71	11.94	11.21	11.24	0	-0.61(-5.13%)
Nov 13, 2008	11.26	11.96	10.41	11.84	3,189,294	+0.92(+8.40%)
Nov 12, 2008	10.97	11.10	10.74	10.93	1,621,764	-0.15(-1.39%)
Nov 11, 2008	11.06	11.41	10.94	11.08	1,473,077	-0.15(-1.37%)
Nov 10, 2008	11.48	11.49	11.08	11.23	644,953	-0.08(-0.69%)
Nov 07, 2008	11.05	11.33	11.00	11.31	967,731	+0.36(+3.26%)
Nov 06, 2008	11.15	11.21	10.89	10.95	806,116	-0.16(-1.44%)
Nov 05, 2008	11.17	11.53	11.07	11.11	1,036,849	-0.37(-3.19%)
Nov 04, 2008	12.04	12.04	11.25	11.48	1,036,843	-0.19(-1.61%)

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.