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, 2023	43.49	43.70	43.28	43.42	4,779,623	+0.06(+0.13%)
Jul 28, 2023	43.77	43.85	43.09	43.36	724,461	-0.04(-0.09%)
Jul 27, 2023	44.67	44.87	43.34	43.40	808,657	-1.48(-3.29%)
Jul 26, 2023	44.52	45.26	44.52	44.88	684,646	+0.36(+0.81%)
Jul 25, 2023	44.57	44.77	44.27	44.52	813,748	-0.44(-0.97%)
Jul 24, 2023	45.10	45.34	44.66	44.95	625,045	-0.15(-0.32%)
Jul 21, 2023	45.50	45.69	44.99	45.10	873,762	-0.22(-0.49%)
Jul 20, 2023	45.05	45.46	44.64	45.32	619,995	+0.48(+1.06%)
Jul 19, 2023	44.78	45.14	44.46	44.85	642,873	+0.22(+0.50%)
Jul 18, 2023	44.67	45.22	44.13	44.62	603,553	+0.07(+0.15%)
Jul 17, 2023	44.78	44.87	44.38	44.56	490,152	-0.29(-0.65%)
Jul 14, 2023	45.30	45.30	44.53	44.85	542,461	-0.58(-1.28%)
Jul 13, 2023	45.23	45.43	45.01	45.43	731,045	+0.17(+0.36%)
Jul 12, 2023	45.46	45.59	44.81	45.26	523,598	+0.47(+1.04%)
Jul 11, 2023	44.51	44.87	44.11	44.80	584,155	+0.47(+1.05%)
Jul 10, 2023	44.04	44.55	43.92	44.33	798,731	+0.22(+0.51%)
Jul 07, 2023	44.61	44.66	43.32	44.11	1,031,414	-0.93(-2.07%)
Jul 06, 2023	45.51	45.51	44.78	45.04	532,292	-0.67(-1.47%)
Jul 05, 2023	45.91	46.24	45.58	45.71	613,759	-0.34(-0.74%)

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.