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 (%)
Jun 30, 2011	14.71	14.77	14.59	14.73	417,271	+0.09(+0.59%)
Jun 29, 2011	14.65	14.66	14.54	14.65	245,025	+0.06(+0.43%)
Jun 28, 2011	14.49	14.63	14.45	14.58	343,974	+0.15(+1.03%)
Jun 27, 2011	14.38	14.51	14.38	14.44	300,491	+0.11(+0.74%)
Jun 24, 2011	14.33	14.43	14.31	14.33	675,806	+0.04(+0.28%)
Jun 23, 2011	14.22	14.30	14.07	14.29	471,290	-0.06(-0.44%)
Jun 22, 2011	14.42	14.47	14.31	14.35	210,069	-0.10(-0.71%)
Jun 21, 2011	14.49	14.52	14.39	14.46	442,756	+0.06(+0.41%)
Jun 20, 2011	14.36	14.41	14.34	14.40	356,260	+0.12(+0.83%)
Jun 17, 2011	14.36	14.49	14.26	14.28	795,456	-0.00(-0.02%)
Jun 16, 2011	14.21	14.40	14.21	14.28	430,414	+0.12(+0.82%)
Jun 15, 2011	14.33	14.42	14.11	14.17	629,953	-0.28(-1.94%)
Jun 14, 2011	14.49	14.53	14.39	14.45	462,337	+0.09(+0.64%)
Jun 13, 2011	14.47	14.50	14.33	14.35	415,360	-0.05(-0.37%)
Jun 10, 2011	14.47	14.50	14.37	14.41	546,978	-0.09(-0.63%)
Jun 09, 2011	14.61	14.61	14.48	14.50	446,501	-0.06(-0.40%)
Jun 08, 2011	14.59	14.74	14.49	14.56	841,967	-0.04(-0.27%)
Jun 07, 2011	14.72	14.73	14.59	14.60	443,968	-0.04(-0.27%)
Jun 06, 2011	14.64	14.78	14.58	14.64	727,621	-0.04(-0.25%)

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.