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, 2019	42.12	42.52	41.95	42.06	1,228,876	-0.13(-0.30%)
Jun 27, 2019	41.86	42.23	41.59	42.19	408,175	+0.41(+0.99%)
Jun 26, 2019	42.68	42.74	41.77	41.77	395,939	-1.05(-2.45%)
Jun 25, 2019	42.66	43.14	42.66	42.82	328,823	+0.14(+0.32%)
Jun 24, 2019	43.23	43.27	42.69	42.69	354,696	-0.52(-1.21%)
Jun 21, 2019	42.65	43.23	42.65	43.21	952,690	+0.28(+0.65%)
Jun 20, 2019	43.12	43.18	42.63	42.93	362,011	-0.05(-0.12%)
Jun 19, 2019	42.14	43.03	42.09	42.98	468,209	+0.73(+1.72%)
Jun 18, 2019	42.44	42.51	42.02	42.25	311,225	+0.09(+0.22%)
Jun 17, 2019	42.17	42.32	41.88	42.16	346,240	+0.03(+0.06%)
Jun 14, 2019	41.94	42.38	41.84	42.14	287,073	+0.21(+0.51%)
Jun 13, 2019	41.78	41.97	41.66	41.92	363,166	+0.31(+0.75%)
Jun 12, 2019	40.95	41.61	40.87	41.61	443,893	+0.89(+2.19%)
Jun 11, 2019	40.80	41.05	40.41	40.72	391,911	-0.03(-0.06%)
Jun 10, 2019	40.90	41.23	40.54	40.75	280,045	-0.33(-0.80%)
Jun 07, 2019	41.19	41.61	41.07	41.07	338,758	+0.14(+0.35%)
Jun 06, 2019	40.91	41.02	40.46	40.93	458,950	+0.10(+0.25%)
Jun 05, 2019	40.40	40.89	40.27	40.83	279,848	+0.46(+1.14%)
Jun 04, 2019	40.59	40.59	39.72	40.37	373,075	-0.14(-0.35%)

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.