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 (%)
Nov 30, 2020	30.97	31.37	28.80	28.93	1,456,944	-3.05(-9.53%)
Nov 27, 2020	33.03	33.03	31.93	31.98	290,066	-0.84(-2.56%)
Nov 25, 2020	33.05	33.21	32.63	32.82	778,990	-0.58(-1.73%)
Nov 24, 2020	32.23	33.57	32.16	33.40	579,812	+1.62(+5.10%)
Nov 23, 2020	31.60	32.00	31.46	31.78	477,981	+0.46(+1.45%)
Nov 20, 2020	31.12	31.45	31.01	31.33	438,696	-0.04(-0.14%)
Nov 19, 2020	31.11	31.55	30.83	31.37	420,284	+0.17(+0.53%)
Nov 18, 2020	32.72	32.72	31.19	31.20	489,807	-1.23(-3.78%)
Nov 17, 2020	32.46	32.75	32.02	32.43	631,620	-0.35(-1.07%)
Nov 16, 2020	32.60	33.07	32.31	32.78	923,343	+0.86(+2.69%)
Nov 13, 2020	30.94	32.08	30.89	31.92	441,093	+1.25(+4.08%)
Nov 12, 2020	31.18	31.18	30.27	30.67	789,408	-0.90(-2.86%)
Nov 11, 2020	31.77	31.97	30.60	31.57	936,254	-0.20(-0.63%)
Nov 10, 2020	29.57	31.83	29.41	31.77	761,258	+2.57(+8.79%)
Nov 09, 2020	28.35	29.69	28.15	29.21	898,832	+2.41(+8.99%)
Nov 06, 2020	27.62	27.64	26.79	26.80	473,741	-0.74(-2.67%)
Nov 05, 2020	26.83	27.75	26.73	27.53	524,062	+0.95(+3.59%)
Nov 04, 2020	27.56	28.00	26.50	26.58	710,005	-1.30(-4.65%)
Nov 03, 2020	27.44	28.07	27.26	27.87	771,804	+0.81(+3.01%)

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.