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 (%)
Jul 29, 2011	14.29	14.48	14.20	14.40	478,514	-0.05(-0.32%)
Jul 28, 2011	14.49	14.53	14.41	14.45	315,676	-0.06(-0.41%)
Jul 27, 2011	14.70	14.73	14.47	14.51	622,992	-0.26(-1.79%)
Jul 26, 2011	14.81	14.87	14.71	14.77	558,830	-0.09(-0.60%)
Jul 25, 2011	14.94	15.15	14.84	14.86	778,358	-0.28(-1.88%)
Jul 22, 2011	15.14	15.15	15.10	15.15	351,912	-0.16(-1.04%)
Jul 21, 2011	15.16	15.33	15.13	15.30	330,173	+0.21(+1.42%)
Jul 20, 2011	15.15	15.15	15.05	15.09	330,003	-0.06(-0.37%)
Jul 19, 2011	14.84	15.15	14.82	15.15	456,472	+0.38(+2.59%)
Jul 18, 2011	14.96	14.96	14.70	14.76	204,122	-0.22(-1.45%)
Jul 15, 2011	14.90	14.99	14.86	14.98	312,433	+0.08(+0.55%)
Jul 14, 2011	15.11	15.14	14.87	14.90	320,899	-0.19(-1.25%)
Jul 13, 2011	15.08	15.22	15.01	15.09	301,094	+0.07(+0.44%)
Jul 12, 2011	14.93	15.12	14.82	15.02	265,575	+0.06(+0.42%)
Jul 11, 2011	14.95	15.03	14.91	14.96	358,431	-0.17(-1.09%)
Jul 08, 2011	15.10	15.21	15.03	15.12	469,301	-0.15(-0.99%)
Jul 07, 2011	15.39	15.39	15.16	15.28	409,026	-0.01(-0.04%)
Jul 06, 2011	15.17	15.33	15.12	15.28	348,152	+0.13(+0.87%)
Jul 05, 2011	15.08	15.19	15.04	15.15	566,872	+0.08(+0.55%)

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.