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 (%)
May 28, 2010	11.21	11.36	11.17	11.21	881,858	-0.01(-0.08%)
May 27, 2010	11.28	11.28	11.11	11.22	600,269	+0.15(+1.34%)
May 26, 2010	11.07	11.22	11.03	11.07	4,833	+0.03(+0.23%)
May 25, 2010	10.98	11.05	10.84	11.04	654,546	-0.18(-1.63%)
May 24, 2010	11.17	11.37	11.13	11.23	812,171	+0.05(+0.42%)
May 21, 2010	11.14	11.31	11.05	11.18	1,013,218	-0.07(-0.65%)
May 20, 2010	11.46	11.51	11.25	11.25	1,901,182	-0.67(-5.62%)
May 19, 2010	11.90	12.03	11.82	11.92	870,114	+0.00(+0.00%)
May 18, 2010	12.12	12.20	11.90	11.92	828,872	-0.15(-1.26%)
May 17, 2010	11.98	12.09	11.77	12.07	1,020,996	+0.15(+1.27%)
May 14, 2010	11.92	12.02	11.80	11.92	987,028	-0.15(-1.28%)
May 13, 2010	12.04	12.14	11.91	12.08	875,153	+0.05(+0.39%)
May 12, 2010	11.94	12.14	11.88	12.03	998,052	+0.10(+0.85%)
May 11, 2010	11.88	12.09	11.88	11.93	950,148	+0.16(+1.40%)
May 10, 2010	11.61	11.80	11.59	11.76	1,033,733	+0.46(+4.05%)
May 07, 2010	11.58	11.62	11.28	11.31	1,661,736	-0.34(-2.93%)
May 06, 2010	11.65	11.96	10.84	11.65	316	-0.25(-2.13%)
May 05, 2010	11.94	12.00	11.65	11.90	1,630,065	+0.11(+0.97%)
May 04, 2010	11.87	11.98	11.68	11.79	1,167,345	-0.17(-1.45%)

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.