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, 2016	28.89	29.25	28.78	29.12	1,799,375	+0.23(+0.81%)
Jul 28, 2016	28.78	28.97	28.36	28.89	929,174	+0.13(+0.43%)
Jul 27, 2016	29.37	29.37	28.50	28.76	1,170,442	-0.64(-2.18%)
Jul 26, 2016	29.79	29.91	29.38	29.40	762,674	-0.36(-1.21%)
Jul 25, 2016	29.64	29.77	29.57	29.76	314,586	-0.01(-0.03%)
Jul 22, 2016	29.46	29.94	29.46	29.77	376,981	+0.29(+0.98%)
Jul 21, 2016	29.31	29.50	29.12	29.48	394,494	+0.11(+0.37%)
Jul 20, 2016	29.32	29.38	29.18	29.37	355,729	+0.05(+0.19%)
Jul 19, 2016	29.22	29.40	28.93	29.32	379,391	-0.03(-0.11%)
Jul 18, 2016	29.55	29.55	29.28	29.35	308,049	-0.09(-0.32%)
Jul 15, 2016	29.34	29.66	29.28	29.44	526,516	+0.16(+0.53%)
Jul 14, 2016	29.50	29.74	29.17	29.28	696,086	-0.49(-1.65%)
Jul 13, 2016	29.83	29.96	29.71	29.78	441,426	+0.16(+0.55%)
Jul 12, 2016	29.74	29.90	29.57	29.61	813,858	-0.27(-0.92%)
Jul 11, 2016	29.59	29.89	29.23	29.89	472,044	+0.14(+0.47%)
Jul 08, 2016	29.41	29.78	29.48	29.75	565,734	+0.27(+0.90%)
Jul 07, 2016	30.11	30.26	29.44	29.48	488,204	-0.79(-2.61%)
Jul 06, 2016	30.14	30.43	30.03	30.27	500,819	+0.05(+0.18%)
Jul 05, 2016	30.04	30.34	29.97	30.21	622,771	+0.30(+1.02%)

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.