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 30, 2015	23.10	23.26	22.97	23.00	506,920	-0.15(-0.63%)
Nov 27, 2015	23.27	23.32	23.06	23.14	223,184	-0.14(-0.59%)
Nov 25, 2015	23.38	23.28	23.28	23.28	487,774	-0.10(-0.43%)
Nov 24, 2015	23.27	23.39	22.75	23.38	520,245	-0.42(-1.77%)
Nov 23, 2015	23.78	23.87	23.69	23.80	326,560	+0.01(+0.03%)
Nov 20, 2015	23.67	23.98	23.56	23.79	392,060	+0.28(+1.17%)
Nov 19, 2015	23.23	23.59	23.23	23.52	248,039	+0.34(+1.45%)
Nov 18, 2015	22.82	23.21	22.52	23.18	361,209	+0.34(+1.51%)
Nov 17, 2015	23.16	23.27	22.81	22.84	278,447	-0.34(-1.45%)
Nov 16, 2015	22.55	23.21	22.53	23.17	377,295	+0.53(+2.33%)
Nov 13, 2015	22.75	22.96	22.61	22.65	319,258	-0.18(-0.77%)
Nov 12, 2015	23.07	23.26	22.69	22.82	325,370	-0.31(-1.32%)
Nov 11, 2015	23.01	23.20	22.92	23.13	326,227	+0.15(+0.63%)
Nov 10, 2015	22.87	23.07	22.74	22.98	348,004	+0.15(+0.67%)
Nov 09, 2015	22.83	23.04	22.67	22.83	311,470	-0.08(-0.33%)
Nov 06, 2015	23.69	23.82	22.73	22.91	692,852	-1.16(-4.80%)
Nov 05, 2015	24.24	24.26	24.05	24.06	215,838	-0.20(-0.82%)
Nov 04, 2015	24.32	24.47	24.19	24.26	308,713	-0.08(-0.35%)
Nov 03, 2015	23.92	24.41	23.79	24.34	637,228	+0.33(+1.37%)

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.