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 31, 2017	33.84	34.12	33.63	33.88	1,157,962	+0.08(+0.24%)
Jul 28, 2017	34.00	34.02	33.48	33.80	430,141	-0.28(-0.83%)
Jul 27, 2017	33.55	34.18	33.41	34.08	637,601	+0.56(+1.68%)
Jul 26, 2017	33.19	33.65	33.07	33.51	409,914	+0.24(+0.72%)
Jul 25, 2017	32.91	33.35	32.91	33.27	568,730	+0.32(+0.98%)
Jul 24, 2017	33.03	33.19	32.91	32.95	307,540	-0.12(-0.36%)
Jul 21, 2017	33.03	33.19	32.71	33.07	365,989	+0.28(+0.86%)
Jul 20, 2017	32.79	32.95	32.67	32.79	288,628	+0.08(+0.25%)
Jul 19, 2017	32.31	32.75	32.27	32.71	322,885	+0.48(+1.50%)
Jul 18, 2017	32.19	32.31	31.95	32.23	343,266	+0.12(+0.38%)
Jul 17, 2017	31.91	32.15	31.83	32.11	315,990	+0.20(+0.63%)
Jul 14, 2017	32.03	32.15	31.85	31.91	229,438	+0.04(+0.13%)
Jul 13, 2017	32.15	32.19	31.75	31.87	302,291	-0.32(-1.00%)
Jul 12, 2017	32.23	32.47	32.03	32.19	274,735	+0.32(+1.01%)
Jul 11, 2017	32.15	32.15	31.75	31.87	438,322	-0.20(-0.63%)
Jul 10, 2017	32.19	32.39	32.07	32.07	381,928	-0.12(-0.37%)
Jul 07, 2017	31.91	32.29	31.91	32.19	414,408	+0.32(+1.01%)
Jul 06, 2017	31.99	32.27	31.81	31.87	449,748	-0.32(-1.00%)
Jul 05, 2017	32.07	32.29	31.79	32.19	584,533	+0.08(+0.25%)

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.