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 28, 2013	14.68	14.88	14.59	14.71	773,810	-0.00(-0.02%)
Jun 27, 2013	14.69	14.84	14.64	14.71	293,421	+0.08(+0.53%)
Jun 26, 2013	14.78	14.88	14.54	14.63	661,233	-0.06(-0.41%)
Jun 25, 2013	14.83	14.83	14.59	14.70	511,768	+0.01(+0.07%)
Jun 24, 2013	14.71	14.83	14.51	14.68	673,960	-0.18(-1.21%)
Jun 21, 2013	14.89	14.94	14.56	14.87	1,401,888	+0.02(+0.12%)
Jun 20, 2013	15.17	15.20	14.80	14.85	529,106	-0.51(-3.34%)
Jun 19, 2013	15.72	15.72	15.34	15.36	416,470	-0.36(-2.32%)
Jun 18, 2013	15.61	15.85	15.58	15.73	797,670	+0.10(+0.63%)
Jun 17, 2013	15.86	15.90	15.57	15.63	504,633	-0.12(-0.79%)
Jun 14, 2013	15.89	15.94	15.68	15.75	786,938	-0.15(-0.91%)
Jun 13, 2013	15.57	15.94	15.52	15.90	249,393	+0.32(+2.07%)
Jun 12, 2013	15.93	15.93	15.55	15.57	203,549	-0.19(-1.24%)
Jun 11, 2013	15.76	15.88	15.74	15.77	222,197	-0.19(-1.19%)
Jun 10, 2013	15.94	16.06	15.84	15.96	192,465	+0.02(+0.13%)
Jun 07, 2013	16.04	16.07	15.86	15.94	442,817	-0.00(-0.02%)
Jun 06, 2013	15.80	15.95	15.75	15.94	381,363	+0.10(+0.62%)
Jun 05, 2013	15.87	15.95	15.75	15.84	307,771	-0.06(-0.38%)
Jun 04, 2013	16.14	16.27	15.79	15.90	442,899	-0.26(-1.61%)

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.