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, 2014	20.99	21.18	20.85	20.99	867,837	-0.06(-0.28%)
Jun 27, 2014	20.66	21.08	20.66	21.05	898,323	+0.27(+1.31%)
Jun 26, 2014	20.76	20.82	20.62	20.78	255,482	+0.03(+0.12%)
Jun 25, 2014	20.37	20.79	20.37	20.75	367,657	+0.23(+1.13%)
Jun 24, 2014	20.52	20.77	20.48	20.52	738,786	-0.01(-0.04%)
Jun 23, 2014	20.56	20.65	20.40	20.53	1,836,035	+0.00(+0.00%)
Jun 20, 2014	20.70	20.70	20.50	20.53	1,209,369	-0.17(-0.80%)
Jun 19, 2014	20.59	20.76	20.53	20.69	391,041	+0.11(+0.55%)
Jun 18, 2014	20.23	20.60	20.23	20.58	590,235	+0.34(+1.67%)
Jun 17, 2014	20.26	20.48	20.23	20.24	559,678	-0.07(-0.34%)
Jun 16, 2014	20.05	20.44	19.96	20.31	648,829	+0.25(+1.24%)
Jun 13, 2014	20.11	20.18	19.94	20.06	442,729	-0.03(-0.13%)
Jun 12, 2014	19.88	20.11	19.72	20.09	695,679	+0.13(+0.66%)
Jun 11, 2014	19.95	20.11	19.88	19.95	561,059	-0.12(-0.59%)
Jun 10, 2014	20.05	20.32	19.96	20.07	589,568	-0.09(-0.45%)
Jun 06, 2014	20.14	20.27	20.11	20.16	802,421	+0.10(+0.49%)
Jun 05, 2014	19.68	20.07	19.68	20.06	852,531	+0.37(+1.89%)
Jun 04, 2014	19.51	19.70	19.46	19.69	1,210,621	+0.19(+0.95%)
Jun 03, 2014	19.88	19.96	19.29	19.51	1,999,567	-0.44(-2.23%)

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.