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 31, 2012	13.60	13.81	13.43	13.78	588,338	+0.21(+1.51%)
Dec 28, 2012	13.63	13.77	13.53	13.58	520,161	-0.13(-0.91%)
Dec 27, 2012	13.87	13.88	13.46	13.70	767,959	-0.18(-1.30%)
Dec 26, 2012	13.94	14.06	13.85	13.88	651,074	-0.03(-0.22%)
Dec 24, 2012	13.88	13.97	13.81	13.91	542,324	+0.01(+0.08%)
Dec 21, 2012	13.82	14.21	13.78	13.90	5,874,829	-0.09(-0.67%)
Dec 20, 2012	13.97	14.11	13.86	14.00	1,017,417	+0.05(+0.32%)
Dec 19, 2012	14.10	14.20	13.93	13.95	1,123,248	-0.17(-1.21%)
Dec 18, 2012	14.15	14.26	13.90	14.12	966,219	-0.04(-0.27%)
Dec 17, 2012	13.79	14.17	13.74	14.16	930,253	+0.37(+2.65%)
Dec 14, 2012	13.88	14.00	13.76	13.79	607,638	-0.12(-0.87%)
Dec 13, 2012	14.14	14.16	13.86	13.92	589,411	-0.22(-1.55%)
Dec 12, 2012	14.24	14.32	14.09	14.14	546,936	-0.04(-0.27%)
Dec 11, 2012	14.17	14.25	14.13	14.17	1,073,771	+0.10(+0.71%)
Dec 10, 2012	14.17	14.29	14.06	14.07	806,431	-0.12(-0.83%)
Dec 07, 2012	14.26	14.27	14.11	14.19	715,906	+0.00(+0.00%)
Dec 06, 2012	14.19	14.29	14.12	14.19	503,756	-0.04(-0.27%)
Dec 05, 2012	14.05	14.36	13.91	14.23	652,593	+0.19(+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.