Indicators

Newjersey Resources Corp (NY: NJR )

43.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	10.35	10.49	10.29	10.31	1,240,706	-0.03(-0.32%)
Feb 27, 2007	10.44	10.52	10.35	10.35	1,325,463	-0.21(-1.98%)
Feb 26, 2007	10.55	10.67	10.49	10.56	1,284,195	+0.00(+0.00%)
Feb 23, 2007	10.59	10.60	10.51	10.56	630,648	-0.04(-0.34%)
Feb 22, 2007	10.50	10.64	10.49	10.59	1,061,136	+0.07(+0.69%)
Feb 21, 2007	10.49	10.54	10.46	10.52	567,918	+0.02(+0.20%)
Feb 20, 2007	10.33	10.54	10.31	10.50	932,325	+0.15(+1.49%)
Feb 16, 2007	10.30	10.40	10.28	10.34	962,972	+0.05(+0.51%)
Feb 15, 2007	10.22	10.34	10.16	10.29	1,563,453	+0.07(+0.69%)
Feb 14, 2007	10.15	10.33	10.14	10.22	1,271,353	+0.09(+0.93%)
Feb 13, 2007	10.02	10.13	10.02	10.13	751,798	+0.11(+1.15%)
Feb 12, 2007	9.943	10.03	9.773	10.01	1,202,709	-0.08(-0.77%)
Feb 09, 2007	10.03	10.12	10.01	10.09	947,170	+0.05(+0.54%)
Feb 08, 2007	10.06	10.21	9.963	10.03	806,387	-0.01(-0.06%)
Feb 07, 2007	9.988	10.04	9.874	10.04	1,017,561	+0.19(+1.91%)
Feb 06, 2007	9.882	9.911	9.815	9.853	938,071	-0.04(-0.36%)
Feb 05, 2007	9.801	9.963	9.786	9.888	1,145,893	+0.10(+1.05%)
Feb 02, 2007	9.826	9.905	9.775	9.786	664,168	-0.03(-0.34%)

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.