Indicators

Newjersey Resources Corp (NY: NJR )

42.60 +0.14 (+0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.838	9.894	9.709	9.867	704,552	+0.02(+0.21%)
Jul 28, 2005	9.865	9.878	9.723	9.846	907,153	-0.08(-0.80%)
Jul 27, 2005	9.938	9.951	9.844	9.926	575,232	-0.01(-0.13%)
Jul 26, 2005	9.972	10.02	9.928	9.938	342,457	-0.03(-0.27%)
Jul 25, 2005	9.995	10.02	9.917	9.965	306,056	-0.03(-0.29%)
Jul 22, 2005	9.955	10.02	9.915	9.995	591,517	+0.06(+0.57%)
Jul 21, 2005	10.02	10.02	9.857	9.938	619,297	-0.08(-0.79%)
Jul 20, 2005	9.990	10.05	9.972	10.02	325,214	+0.01(+0.10%)
Jul 19, 2005	9.930	10.08	9.930	10.01	261,034	+0.06(+0.57%)
Jul 18, 2005	10.02	10.04	9.928	9.951	160,452	-0.09(-0.85%)
Jul 15, 2005	10.04	10.09	9.976	10.04	209,785	-0.00(-0.04%)
Jul 14, 2005	10.22	10.24	10.01	10.04	320,904	-0.14(-1.33%)
Jul 13, 2005	10.21	10.26	10.16	10.18	312,761	-0.02(-0.20%)
Jul 12, 2005	10.22	10.26	10.19	10.20	411,906	-0.03(-0.33%)
Jul 11, 2005	10.25	10.30	10.18	10.23	512,967	+0.00(+0.00%)
Jul 08, 2005	10.13	10.24	10.08	10.23	369,279	+0.11(+1.14%)
Jul 07, 2005	10.01	10.13	9.963	10.12	412,385	+0.07(+0.73%)
Jul 06, 2005	10.17	10.22	10.04	10.04	445,434	-0.13(-1.23%)
Jul 05, 2005	10.09	10.23	10.09	10.17	437,770	+0.08(+0.79%)

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.