Indicators

Newjersey Resources Corp (NY: NJR )

42.16 -0.44 (-1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.32	38.69	38.32	38.46	380,827	+0.15(+0.40%)
May 27, 2021	38.84	38.84	38.27	38.31	342,428	-0.08(-0.21%)
May 26, 2021	38.18	38.68	38.02	38.39	377,863	+0.30(+0.78%)
May 25, 2021	39.14	39.14	37.94	38.09	417,637	-0.88(-2.26%)
May 24, 2021	38.66	39.26	38.63	38.97	467,836	+0.50(+1.31%)
May 21, 2021	38.47	38.87	38.16	38.47	481,463	+0.22(+0.56%)
May 20, 2021	38.14	38.49	38.02	38.25	509,565	-0.02(-0.05%)
May 19, 2021	37.96	38.38	37.81	38.27	583,251	+0.15(+0.40%)
May 18, 2021	38.17	38.67	38.05	38.12	685,494	-0.23(-0.59%)
May 17, 2021	38.66	38.74	38.29	38.34	387,544	-0.52(-1.34%)
May 14, 2021	38.92	39.22	38.55	38.87	364,055	+0.05(+0.14%)
May 13, 2021	37.60	38.98	37.44	38.81	476,556	+1.18(+3.13%)
May 12, 2021	39.04	39.21	37.51	37.63	464,734	-1.40(-3.60%)
May 11, 2021	38.83	39.22	38.47	39.04	514,673	-0.06(-0.16%)
May 10, 2021	39.25	39.56	38.94	39.10	364,082	-0.07(-0.18%)
May 07, 2021	38.71	39.20	38.37	39.17	339,394	+0.46(+1.19%)
May 06, 2021	38.29	38.87	37.54	38.71	492,968	+0.87(+2.31%)
May 05, 2021	37.96	38.40	37.55	37.84	643,286	-0.75(-1.94%)
May 04, 2021	38.69	38.78	38.23	38.59	560,079	-0.24(-0.63%)

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.