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 (%)
Feb 28, 2011	13.63	13.75	13.54	13.58	526,625	-0.01(-0.07%)
Feb 25, 2011	13.38	13.59	13.31	13.59	396,196	+0.23(+1.75%)
Feb 24, 2011	13.35	13.38	13.23	13.36	642,831	+0.06(+0.41%)
Feb 23, 2011	13.44	13.50	13.30	13.31	542,203	-0.10(-0.73%)
Feb 22, 2011	13.45	13.55	13.37	13.40	471,363	-0.14(-1.05%)
Feb 18, 2011	13.49	13.56	13.44	13.55	421,895	+0.10(+0.75%)
Feb 17, 2011	13.37	13.48	13.34	13.45	444,472	+0.07(+0.56%)
Feb 16, 2011	13.41	13.49	13.29	13.37	547,428	+0.02(+0.12%)
Feb 15, 2011	13.29	13.47	13.29	13.35	882,688	+0.02(+0.17%)
Feb 14, 2011	13.29	13.36	13.17	13.33	564,561	+0.04(+0.32%)
Feb 11, 2011	13.29	13.29	13.19	13.29	785,607	+0.04(+0.29%)
Feb 10, 2011	13.11	13.25	13.11	13.25	703,032	+0.03(+0.20%)
Feb 09, 2011	13.45	13.45	13.07	13.22	1,427,188	-0.20(-1.50%)
Feb 08, 2011	13.51	13.53	13.34	13.43	1,072,194	-0.07(-0.53%)
Feb 07, 2011	13.50	13.53	13.43	13.50	805,892	+0.06(+0.41%)
Feb 04, 2011	13.53	13.53	13.38	13.44	917,599	-0.04(-0.29%)
Feb 03, 2011	13.48	13.51	13.30	13.48	1,168,957	+0.07(+0.56%)
Feb 02, 2011	13.51	13.64	13.15	13.41	1,376,082	-0.42(-3.01%)

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.