Indicators

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.38	11.43	11.29	11.32	950,471	-0.02(-0.19%)
Jan 28, 2010	11.47	11.47	11.19	11.34	746,286	-0.08(-0.68%)
Jan 27, 2010	11.30	11.45	11.29	11.42	549,950	+0.07(+0.66%)
Jan 26, 2010	11.43	11.50	11.31	11.34	965,026	-0.11(-0.98%)
Jan 25, 2010	11.30	11.49	11.18	11.46	731,863	+0.15(+1.34%)
Jan 22, 2010	11.33	11.38	11.26	11.30	875,008	-0.01(-0.11%)
Jan 21, 2010	11.38	11.56	11.17	11.32	869,837	-0.10(-0.87%)
Jan 20, 2010	11.55	11.60	11.33	11.42	850,505	-0.20(-1.71%)
Jan 19, 2010	11.52	11.65	11.49	11.61	913,666	+0.15(+1.30%)
Jan 15, 2010	11.63	11.47	11.47	11.47	1,698,244	-0.13(-1.10%)
Jan 14, 2010	11.53	11.67	11.51	11.59	572,509	+0.05(+0.40%)
Jan 13, 2010	11.52	11.56	11.44	11.55	737,653	+0.02(+0.22%)
Jan 12, 2010	11.46	11.57	11.46	11.52	937,970	-0.04(-0.35%)
Jan 11, 2010	11.48	11.58	11.43	11.56	1,212,213	+0.14(+1.25%)
Jan 08, 2010	11.47	11.47	11.35	11.42	593,698	-0.09(-0.81%)
Jan 07, 2010	11.53	11.56	11.34	11.51	860,366	-0.06(-0.48%)
Jan 06, 2010	11.62	11.68	11.51	11.57	1,256,458	-0.07(-0.59%)
Jan 05, 2010	11.78	11.78	11.59	11.64	1,322,531	-0.12(-1.00%)

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.