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, 2018	31.63	31.79	30.97	31.02	800,334	-0.57(-1.80%)
Feb 27, 2018	32.15	32.77	31.58	31.58	988,195	-0.57(-1.77%)
Feb 26, 2018	32.24	32.36	31.79	32.15	565,598	-0.08(-0.25%)
Feb 23, 2018	31.14	32.24	31.10	32.24	703,612	+1.26(+4.07%)
Feb 22, 2018				30.97	790,457	+0.04(+0.13%)
Feb 21, 2018	31.22	31.87	30.89	30.93	837,041	-0.24(-0.78%)
Feb 20, 2018	31.75	31.91	30.93	31.18	877,461	-0.77(-2.42%)
Feb 16, 2018		31.95	31.95	31.95	0	+0.49(+1.55%)
Feb 15, 2018	31.26	31.79	31.06	31.46	762,362	+0.37(+1.18%)
Feb 14, 2018	30.85	31.44	30.69	31.10	918,024	+0.00(+0.00%)
Feb 13, 2018	31.10	31.32	30.40	31.10	883,764	-0.04(-0.13%)
Feb 12, 2018	30.85	31.42	30.65	31.14	1,021,575	+0.28(+0.92%)
Feb 09, 2018	29.67	31.04	29.57	30.85	1,424,502	+1.34(+4.55%)
Feb 08, 2018	31.06	31.06	29.47	29.51	1,007,878	-0.37(-1.23%)
Feb 07, 2018	29.92	30.00	29.63	29.88	956,208	-0.04(-0.14%)
Feb 06, 2018	29.63	30.12	28.94	29.92	1,659,526	-0.57(-1.87%)
Feb 05, 2018	31.10	31.34	30.24	30.49	573,107	-0.69(-2.22%)
Feb 02, 2018	30.97	31.58	30.93	31.18	760,437	+0.00(+0.00%)

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.