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 30, 2011	16.79	16.81	16.51	16.51	491,106	-0.27(-1.62%)
Dec 29, 2011	16.63	16.85	16.63	16.79	477,212	+0.22(+1.36%)
Dec 28, 2011	16.72	16.76	16.53	16.56	400,877	-0.14(-0.84%)
Dec 27, 2011	16.41	16.78	16.41	16.70	297,575	+0.26(+1.59%)
Dec 23, 2011	16.47	16.49	16.40	16.44	182,898	+0.12(+0.72%)
Dec 21, 2011	16.28	16.41	16.19	16.32	533,434	+0.01(+0.06%)
Dec 20, 2011	16.03	16.33	16.01	16.31	751,490	+0.53(+3.38%)
Dec 19, 2011	16.05	16.17	15.75	15.78	555,596	-0.15(-0.95%)
Dec 16, 2011	16.03	16.17	15.71	15.93	2,309,335	-0.05(-0.34%)
Dec 15, 2011	15.77	16.03	15.69	15.98	859,550	+0.38(+2.41%)
Dec 14, 2011	15.66	15.80	15.61	15.61	490,785	-0.13(-0.83%)
Dec 13, 2011	15.63	15.98	15.58	15.74	589,493	+0.16(+1.06%)
Dec 12, 2011	15.69	15.69	15.39	15.57	773,542	-0.27(-1.68%)
Dec 09, 2011	15.37	15.90	15.37	15.84	810,642	+0.53(+3.44%)
Dec 08, 2011	15.66	15.74	15.28	15.32	466,673	-0.44(-2.79%)
Dec 07, 2011	15.68	15.84	15.53	15.75	760,900	-0.02(-0.11%)
Dec 06, 2011	15.67	15.82	15.55	15.77	609,969	+0.15(+0.94%)
Dec 05, 2011	15.63	15.74	15.52	15.62	616,820	+0.18(+1.14%)
Dec 02, 2011	15.81	15.81	15.43	15.45	621,560	-0.20(-1.28%)

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.