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 29, 2016	26.19	27.00	26.10	26.72	1,434,831	+0.79(+3.04%)
Feb 26, 2016	26.61	26.61	25.75	25.93	876,834	-0.69(-2.58%)
Feb 25, 2016	26.71	26.89	26.52	26.62	787,775	-0.07(-0.26%)
Feb 24, 2016	26.34	26.72	26.24	26.69	530,178	+0.22(+0.85%)
Feb 23, 2016	26.57	26.78	26.39	26.46	516,845	-0.22(-0.81%)
Feb 22, 2016	26.64	26.90	26.49	26.68	568,233	+0.04(+0.14%)
Feb 19, 2016	26.70	26.93	26.58	26.64	689,384	-0.06(-0.23%)
Feb 18, 2016	26.52	26.91	26.37	26.70	549,149	+0.25(+0.93%)
Feb 17, 2016	26.56	26.65	25.98	26.45	617,547	-0.06(-0.23%)
Feb 16, 2016	26.65	26.75	26.17	26.52	632,427	+0.09(+0.35%)
Feb 12, 2016	26.62	26.42	26.42	26.42	887,390	-0.20(-0.75%)
Feb 11, 2016	26.64	26.87	26.48	26.62	640,883	-0.25(-0.92%)
Feb 10, 2016	27.26	27.35	26.79	26.87	663,238	-0.36(-1.33%)
Feb 09, 2016	26.65	27.36	26.65	27.23	1,119,011	+0.39(+1.47%)
Feb 08, 2016	26.50	26.85	26.27	26.84	1,634,838	+0.16(+0.61%)
Feb 05, 2016	26.72	26.86	26.35	26.68	990,246	-0.25(-0.92%)
Feb 04, 2016	28.07	28.22	26.88	26.92	1,197,209	-1.06(-3.78%)
Feb 03, 2016	27.94	28.14	27.28	27.98	805,025	+0.36(+1.28%)
Feb 02, 2016	27.20	27.63	27.06	27.63	841,509	+0.29(+1.04%)

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.