Skip to main content

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.14 27.25 26.97 27.04 490,101 -0.06(-0.23%)
May 27, 2016 26.97 27.10 27.10 27.10 387,991 +0.18(+0.69%)
May 26, 2016 26.67 26.97 26.67 26.92 346,137 +0.22(+0.84%)
May 25, 2016 26.80 27.03 26.57 26.70 419,410 -0.23(-0.86%)
May 24, 2016 26.57 26.96 26.51 26.93 455,697 +0.43(+1.63%)
May 23, 2016 26.66 26.78 26.49 26.50 425,335 -0.24(-0.89%)
May 20, 2016 26.52 26.73 26.31 26.73 784,604 +0.24(+0.90%)
May 19, 2016 26.25 26.52 26.09 26.50 602,318 +0.10(+0.38%)
May 18, 2016 26.54 27.05 26.29 26.40 663,262 -0.35(-1.29%)
May 17, 2016 28.00 28.13 26.59 26.74 877,928 -1.36(-4.85%)
May 16, 2016 28.12 28.17 27.86 28.10 613,576 -0.04(-0.14%)
May 13, 2016 27.96 28.27 27.70 28.14 537,687 +0.22(+0.77%)
May 12, 2016 27.90 28.11 27.64 27.93 637,724 -0.08(-0.27%)
May 11, 2016 28.20 28.31 27.69 28.00 384,722 -0.17(-0.60%)
May 10, 2016 28.15 28.24 27.97 28.17 393,193 +0.08(+0.27%)
May 09, 2016 27.87 28.17 27.68 28.10 665,436 +0.19(+0.69%)
May 06, 2016 27.91 28.00 27.60 27.90 540,830 -0.13(-0.47%)
May 05, 2016 28.37 28.60 28.00 28.04 965,615 -0.38(-1.35%)
May 04, 2016 27.80 28.50 27.76 28.42 715,067 +0.65(+2.36%)
May 03, 2016 27.73 28.15 27.51 27.77 623,967 -0.05(-0.17%)
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.