Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.87	32.87	32.87	0	+0.25(+0.75%)
Mar 28, 2018	32.25	32.75	31.97	32.62	601,508	+0.45(+1.40%)
Mar 27, 2018	31.89	32.58	31.60	32.17	568,555	+0.37(+1.16%)
Mar 26, 2018	31.52	31.85	31.27	31.80	659,393	+0.53(+1.70%)
Mar 23, 2018	32.09	32.34	31.19	31.27	661,778	-0.78(-2.43%)
Mar 22, 2018	32.09	32.83	32.01	32.05	901,163	-0.08(-0.26%)
Mar 21, 2018	32.13	32.75	31.93	32.13	686,409	+0.12(+0.38%)
Mar 20, 2018	32.62	32.83	31.93	32.01	629,980	-0.66(-2.01%)
Mar 19, 2018	32.83	32.83	32.32	32.66	446,470	-0.16(-0.50%)
Mar 16, 2018	32.46	32.87	32.17	32.83	2,401,575	+0.49(+1.52%)
Mar 15, 2018	32.29	32.58	32.19	32.34	545,960	-0.08(-0.25%)
Mar 14, 2018	32.42	32.70	32.17	32.42	474,507	+0.10(+0.31%)
Mar 13, 2018	32.52	32.72	32.11	32.32	751,648	-0.12(-0.38%)
Mar 12, 2018	32.11	32.48	32.03	32.44	508,883	+0.28(+0.89%)
Mar 09, 2018	31.83	32.28	31.50	32.15	514,494	+0.37(+1.15%)
Mar 08, 2018	32.03	32.11	31.67	31.79	634,025	-0.08(-0.26%)
Mar 07, 2018				31.87	729,066	+0.08(+0.26%)
Mar 06, 2018	31.83	31.93	31.34	31.79	636,022	-0.12(-0.38%)
Mar 05, 2018	30.93	31.97	30.85	31.91	794,384	+0.94(+3.02%)
Mar 02, 2018	31.02	31.26	30.65	30.97	556,055	-0.08(-0.26%)

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.

Newjersey Resources Corp (NY: NJR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Newjersey Resources Corp (NY: NJR )

Historical Prices

Sections

Services