Indicators

Newjersey Resources Corp (NY: NJR )

42.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.70	10.85	10.53	10.64	1,445,677	-0.04(-0.38%)
Mar 30, 2009	10.39	10.71	10.35	10.68	1,841,209	-0.03(-0.29%)
Mar 26, 2009	10.78	10.84	10.56	10.72	1,876,788	+0.07(+0.62%)
Mar 25, 2009	10.68	10.78	10.39	10.65	1,243,448	+0.03(+0.24%)
Mar 24, 2009	10.88	10.98	10.61	10.63	998,314	-0.39(-3.55%)
Mar 23, 2009	10.84	11.02	10.76	11.02	2,410,530	+0.17(+1.53%)
Mar 20, 2009	10.92	11.27	10.79	10.85	1,988,274	-0.04(-0.40%)
Mar 19, 2009	10.96	11.06	10.80	10.89	1,369,565	+0.06(+0.55%)
Mar 18, 2009	10.50	10.87	10.40	10.84	1,671,648	+0.32(+3.01%)
Mar 17, 2009	10.23	10.52	10.16	10.52	1,177,593	+0.32(+3.16%)
Mar 16, 2009	10.06	10.37	10.02	10.20	1,854,739	+0.20(+2.01%)
Mar 13, 2009	10.01	10.18	9.867	9.996	0	+0.21(+2.18%)
Mar 12, 2009	9.570	9.805	9.382	9.783	1,558,891	+0.18(+1.89%)
Mar 11, 2009	9.789	9.842	9.570	9.601	1,445,262	-0.16(-1.67%)
Mar 10, 2009	9.723	9.874	9.557	9.764	2,651,076	+0.07(+0.74%)
Mar 09, 2009	9.733	9.896	9.642	9.692	1,326,577	-0.18(-1.78%)
Mar 06, 2009	9.899	10.03	9.592	9.867	0	+0.01(+0.13%)
Mar 05, 2009	10.12	10.14	9.780	9.855	746,846	-0.41(-4.03%)
Mar 04, 2009	10.23	10.38	10.05	10.27	1,155,732	-0.29(-2.70%)

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.