Indicators

Newjersey Resources Corp (NY: NJR )

43.74 -0.83 (-1.86%)

Official Closing 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 27, 2009	11.00	11.28	10.81	10.98	0	-0.14(-1.27%)
Feb 26, 2009	11.38	11.41	11.11	11.12	1,778,269	-0.21(-1.82%)
Feb 25, 2009	11.29	11.48	11.19	11.33	1,459,309	-0.01(-0.11%)
Feb 24, 2009	11.43	11.57	11.25	11.34	1,815,427	+0.06(+0.53%)
Feb 23, 2009	11.55	11.62	11.22	11.28	1,186,537	-0.20(-1.75%)
Feb 20, 2009	11.51	11.69	11.28	11.48	0	-0.18(-1.56%)
Feb 19, 2009	11.76	11.87	11.63	11.67	1,940,544	-0.02(-0.16%)
Feb 18, 2009	11.95	11.95	11.64	11.68	1,437,718	-0.20(-1.71%)
Feb 17, 2009	12.14	12.21	11.79	11.89	1,828,704	-0.40(-3.24%)
Feb 13, 2009	12.16	12.37	12.14	12.29	1,322,502	+0.16(+1.34%)
Feb 12, 2009	12.06	12.22	11.92	12.12	2,270,124	-0.08(-0.67%)
Feb 11, 2009	12.30	12.37	12.10	12.20	1,672,252	-0.04(-0.36%)
Feb 10, 2009	12.63	12.76	12.14	12.25	1,810,628	-0.42(-3.34%)
Feb 09, 2009	12.76	12.78	12.45	12.67	1,542,977	-0.11(-0.83%)
Feb 06, 2009	12.66	12.96	12.42	12.78	2,252,578	-0.12(-0.90%)
Feb 05, 2009	12.90	13.01	12.78	12.89	1,200,293	-0.03(-0.27%)
Feb 04, 2009	12.70	13.27	12.70	12.93	1,474,301	+0.01(+0.10%)
Feb 03, 2009	13.10	13.10	12.84	12.92	2,042,145	-0.07(-0.56%)

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.