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 (%)
Dec 29, 2006	10.25	10.25	10.12	10.14	885,599	-0.11(-1.08%)
Dec 28, 2006	10.32	10.34	10.23	10.25	331,920	-0.06(-0.63%)
Dec 27, 2006	10.31	10.36	10.24	10.32	453,097	+0.06(+0.61%)
Dec 26, 2006	10.16	10.29	10.15	10.26	405,201	+0.10(+0.99%)
Dec 22, 2006	10.22	10.26	10.13	10.16	663,840	-0.06(-0.59%)
Dec 21, 2006	10.27	10.37	10.17	10.22	739,037	-0.05(-0.53%)
Dec 20, 2006	10.35	10.42	10.26	10.27	1,211,772	-0.08(-0.75%)
Dec 19, 2006	10.36	10.38	10.31	10.35	946,907	-0.03(-0.24%)
Dec 18, 2006	10.54	10.56	10.34	10.37	1,060,899	-0.15(-1.43%)
Dec 15, 2006	10.60	10.63	10.47	10.52	1,616,016	-0.08(-0.75%)
Dec 14, 2006	10.69	10.78	10.59	10.60	883,684	-0.05(-0.51%)
Dec 13, 2006	10.64	10.67	10.45	10.66	1,119,333	-0.07(-0.62%)
Dec 12, 2006	10.77	10.80	10.68	10.72	579,064	-0.04(-0.37%)
Dec 11, 2006	10.78	10.82	10.76	10.76	355,868	-0.05(-0.42%)
Dec 08, 2006	10.84	10.87	10.71	10.81	546,974	-0.03(-0.29%)
Dec 07, 2006	10.85	10.87	10.76	10.84	565,174	-0.03(-0.25%)
Dec 06, 2006	10.88	10.89	10.79	10.87	656,177	-0.04(-0.40%)
Dec 05, 2006	10.86	10.97	10.83	10.91	602,533	+0.10(+0.89%)
Dec 04, 2006	10.77	10.83	10.73	10.82	551,284	+0.08(+0.70%)

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.