Indicators

Newjersey Resources Corp (NY: NJR )

42.88 -0.86 (-1.97%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.03	11.04	10.84	11.03	649,615	-0.03(-0.23%)
Nov 27, 2009	10.98	11.22	10.94	11.06	282,938	-0.21(-1.83%)
Nov 25, 2009	11.37	11.41	11.22	11.27	758,927	-0.05(-0.44%)
Nov 24, 2009	11.33	11.33	11.18	11.32	273,531	+0.02(+0.19%)
Nov 23, 2009	11.23	11.43	11.21	11.29	507,367	+0.21(+1.86%)
Nov 20, 2009	11.06	11.10	10.97	11.09	476,014	-0.03(-0.25%)
Nov 19, 2009	11.30	11.33	11.09	11.11	606,636	-0.29(-2.55%)
Nov 18, 2009	11.41	11.43	11.31	11.41	392,046	+0.01(+0.11%)
Nov 17, 2009	11.25	11.39	11.18	11.39	432,406	+0.10(+0.86%)
Nov 16, 2009	11.04	11.35	11.04	11.30	539,690	+0.34(+3.09%)
Nov 13, 2009	10.85	11.01	10.80	10.96	413,407	-0.00(-0.03%)
Nov 12, 2009	11.14	11.24	10.95	10.96	403,895	-0.18(-1.63%)
Nov 11, 2009	11.28	11.31	11.10	11.14	400,683	-0.09(-0.78%)
Nov 10, 2009	11.20	11.30	11.17	11.23	335,554	-0.01(-0.06%)
Nov 09, 2009	11.19	11.24	11.12	11.24	463,564	+0.09(+0.81%)
Nov 06, 2009	11.11	11.28	11.09	11.15	349,463	-0.07(-0.64%)
Nov 05, 2009	11.08	11.23	11.04	11.22	427,399	+0.23(+2.11%)
Nov 04, 2009	11.04	11.13	10.94	10.99	620,724	-0.04(-0.37%)
Nov 03, 2009	10.91	11.03	10.82	11.03	498,579	+0.08(+0.69%)

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.