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 30, 2019	38.14	38.64	38.14	38.48	647,909	+0.18(+0.47%)
Sep 27, 2019	38.57	38.64	38.10	38.30	441,711	-0.10(-0.27%)
Sep 26, 2019	38.75	38.83	38.30	38.41	489,584	-0.26(-0.66%)
Sep 25, 2019	38.34	38.92	38.29	38.66	586,998	+0.36(+0.93%)
Sep 24, 2019	38.36	38.77	38.17	38.30	571,385	+0.02(+0.04%)
Sep 23, 2019	38.01	38.48	37.67	38.29	518,767	+0.54(+1.42%)
Sep 20, 2019	37.80	38.28	37.72	37.75	1,177,310	-0.09(-0.25%)
Sep 19, 2019	38.16	38.23	37.79	37.84	394,265	-0.07(-0.20%)
Sep 18, 2019	37.99	38.07	37.59	37.92	497,263	+0.17(+0.45%)
Sep 17, 2019	37.75	38.05	37.56	37.75	358,048	-0.09(-0.25%)
Sep 16, 2019	38.09	38.38	37.76	37.84	323,833	-0.27(-0.71%)
Sep 13, 2019	38.05	38.46	37.76	38.11	423,864	+0.02(+0.04%)
Sep 12, 2019	38.59	38.59	37.94	38.10	645,938	-0.23(-0.60%)
Sep 11, 2019	37.08	38.34	36.80	38.32	1,024,131	+1.29(+3.49%)
Sep 10, 2019	37.08	37.44	36.92	37.03	738,428	-0.06(-0.16%)
Sep 09, 2019	38.11	38.11	37.03	37.09	664,327	-1.12(-2.92%)
Sep 06, 2019	39.14	39.14	38.20	38.21	451,436	-0.74(-1.89%)
Sep 05, 2019	38.65	39.18	38.52	38.94	370,356	+0.17(+0.44%)
Sep 04, 2019	38.92	39.09	38.54	38.77	285,178	+0.05(+0.13%)

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.