Indicators

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	15.70	15.91	15.58	15.87	1,638,767	+0.25(+1.60%)
Jan 30, 2012	15.85	15.87	15.57	15.62	1,131,597	-0.38(-2.35%)
Jan 27, 2012	16.20	16.24	15.85	15.99	568,822	-0.27(-1.66%)
Jan 26, 2012	16.10	16.27	16.07	16.26	699,580	+0.24(+1.52%)
Jan 25, 2012	15.83	16.03	15.69	16.02	610,245	+0.06(+0.40%)
Jan 24, 2012	15.86	15.97	15.74	15.96	549,540	+0.06(+0.36%)
Jan 23, 2012	15.94	16.05	15.83	15.90	245,225	-0.00(-0.02%)
Jan 20, 2012	15.83	15.92	15.80	15.90	519,481	+0.05(+0.34%)
Jan 19, 2012	16.04	16.04	15.80	15.85	412,457	-0.17(-1.04%)
Jan 18, 2012	15.96	16.02	15.86	16.02	509,447	+0.05(+0.29%)
Jan 17, 2012	15.98	16.10	15.93	15.97	491,822	+0.04(+0.27%)
Jan 13, 2012	15.92	16.07	15.74	15.93	470,626	-0.12(-0.77%)
Jan 12, 2012	16.18	16.21	15.99	16.05	420,250	-0.08(-0.52%)
Jan 11, 2012	16.19	16.20	16.07	16.13	720,162	-0.14(-0.84%)
Jan 10, 2012	16.31	16.46	16.24	16.27	701,737	-0.14(-0.87%)
Jan 09, 2012	16.38	16.44	16.18	16.41	545,822	+0.09(+0.55%)
Jan 06, 2012	16.37	16.42	16.20	16.32	448,102	+0.01(+0.04%)
Jan 05, 2012	16.33	16.33	16.19	16.31	718,062	-0.04(-0.24%)

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.