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 (%)
Sep 29, 2017	34.21	34.41	34.01	34.09	375,334	-0.12(-0.35%)
Sep 28, 2017	34.21	34.45	33.97	34.21	355,395	-0.12(-0.35%)
Sep 27, 2017	34.05	34.41	33.72	34.33	539,431	+0.12(+0.35%)
Sep 26, 2017	33.93	34.53	33.80	34.21	447,946	+0.24(+0.71%)
Sep 25, 2017	33.60	34.09	33.52	33.97	512,823	+0.28(+0.84%)
Sep 22, 2017	33.89	33.93	33.52	33.68	362,630	-0.04(-0.12%)
Sep 21, 2017	33.93	34.09	33.70	33.72	387,285	-0.18(-0.54%)
Sep 20, 2017	34.23	34.31	33.75	33.91	560,221	-0.28(-0.82%)
Sep 19, 2017	34.31	34.55	34.07	34.19	449,023	-0.12(-0.35%)
Sep 18, 2017	34.71	34.75	34.15	34.31	295,515	-0.36(-1.04%)
Sep 15, 2017	34.83	34.83	34.35	34.67	903,982	-0.08(-0.23%)
Sep 14, 2017	34.27	34.83	34.19	34.75	339,505	+0.44(+1.29%)
Sep 13, 2017	34.63	34.67	34.31	34.31	491,348	-0.48(-1.39%)
Sep 12, 2017	35.15	35.23	34.47	34.79	278,556	-0.36(-1.03%)
Sep 11, 2017	34.63	35.19	34.63	35.15	260,657	+0.40(+1.16%)
Sep 08, 2017	34.39	34.83	34.34	34.75	303,253	+0.24(+0.70%)
Sep 07, 2017	34.75	34.79	34.35	34.51	382,243	-0.24(-0.69%)
Sep 06, 2017	34.91	35.15	34.69	34.75	294,196	-0.16(-0.46%)
Sep 05, 2017	34.99	35.19	34.73	34.91	350,125	-0.04(-0.11%)

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.