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, 2020	31.27	31.68	29.09	29.22	1,442,776	-3.08(-9.53%)
Nov 27, 2020	33.35	33.35	32.24	32.30	287,246	-0.85(-2.56%)
Nov 25, 2020	33.38	33.54	32.95	33.15	771,415	-0.58(-1.73%)
Nov 24, 2020	32.54	33.90	32.47	33.73	574,174	+1.64(+5.10%)
Nov 23, 2020	31.91	32.31	31.77	32.09	473,333	+0.46(+1.45%)
Nov 20, 2020	31.43	31.76	31.32	31.63	434,430	-0.04(-0.14%)
Nov 19, 2020	31.41	31.86	31.13	31.68	416,197	+0.17(+0.53%)
Nov 18, 2020	33.04	33.04	31.50	31.51	485,044	-1.24(-3.78%)
Nov 17, 2020	32.77	33.07	32.33	32.75	625,478	-0.35(-1.07%)
Nov 16, 2020	32.92	33.39	32.62	33.10	914,364	+0.87(+2.69%)
Nov 13, 2020	31.24	32.39	31.20	32.24	436,803	+1.27(+4.08%)
Nov 12, 2020	31.48	31.48	30.56	30.97	781,732	-0.91(-2.86%)
Nov 11, 2020	32.08	32.29	30.90	31.88	927,150	-0.20(-0.63%)
Nov 10, 2020	29.86	32.15	29.70	32.08	753,855	+2.59(+8.79%)
Nov 09, 2020	28.63	29.98	28.42	29.49	890,092	+2.43(+8.99%)
Nov 06, 2020	27.89	27.91	27.05	27.06	469,134	-0.74(-2.67%)
Nov 05, 2020	27.10	28.02	26.99	27.80	518,965	+0.96(+3.59%)
Nov 04, 2020	27.83	28.27	26.76	26.84	703,100	-1.31(-4.65%)
Nov 03, 2020	27.71	28.34	27.53	28.15	764,299	+0.82(+3.01%)

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.