Newjersey Resources Corp (NY: NJR )

44.59 +0.57 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.17 11.18 10.88 11.02 895,160 -0.19(-1.70%)
Oct 29, 2009 11.20 11.24 11.00 11.21 1,047,437 +0.01(+0.08%)
Oct 28, 2009 11.23 11.43 11.19 11.21 770,815 +0.01(+0.06%)
Oct 27, 2009 11.16 11.36 11.16 11.20 586,341 +0.04(+0.34%)
Oct 26, 2009 11.32 11.42 11.04 11.16 800,332 -0.12(-1.06%)
Oct 23, 2009 11.30 11.32 11.23 11.28 588,385 -0.24(-2.09%)
Oct 22, 2009 11.50 11.56 11.44 11.52 605,560 -0.01(-0.05%)
Oct 21, 2009 11.47 11.68 11.42 11.53 1,040,413 +0.02(+0.16%)
Oct 20, 2009 11.40 11.52 11.38 11.51 1,072,107 -0.03(-0.24%)
Oct 19, 2009 11.47 11.57 11.28 11.54 391,148 +0.13(+1.13%)
Oct 16, 2009 11.37 11.47 11.29 11.41 460,349 -0.03(-0.22%)
Oct 15, 2009 11.29 11.44 11.24 11.43 641,996 +0.07(+0.63%)
Oct 14, 2009 11.39 11.40 11.23 11.36 456,843 +0.06(+0.51%)
Oct 13, 2009 11.38 11.42 11.25 11.30 429,504 -0.08(-0.67%)
Oct 12, 2009 11.40 11.41 11.32 11.38 237,689 +0.10(+0.92%)
Oct 09, 2009 11.19 11.30 11.13 11.28 670,830 +0.09(+0.84%)
Oct 08, 2009 11.36 11.36 11.15 11.18 657,263 -0.08(-0.72%)
Oct 07, 2009 11.21 11.29 11.13 11.27 414,908 +0.04(+0.39%)
Oct 06, 2009 11.17 11.22 11.02 11.22 626,804 +0.14(+1.30%)
Oct 05, 2009 11.15 11.20 11.03 11.08 575,849 -0.02(-0.14%)
Oct 02, 2009 11.06 11.24 11.00 11.09 653,955 -0.05(-0.45%)
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.