Indicators

Newjersey Resources Corp (NY: NJR )

43.45 +0.16 (+0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.73	32.73	32.73	0	+0.41(+1.26%)
Dec 28, 2017	32.04	32.37	32.04	32.32	650,157	+0.37(+1.15%)
Dec 27, 2017	31.55	32.04	31.43	31.96	614,248	+0.49(+1.55%)
Dec 26, 2017	31.59	31.75	31.43	31.47	329,803	-0.08(-0.26%)
Dec 22, 2017	31.71	31.71	31.55	31.55	583,082	-0.04(-0.13%)
Dec 21, 2017	31.88	32.16	31.52	31.59	536,343	-0.53(-1.65%)
Dec 20, 2017	32.08	32.41	31.96	32.12	591,029	+0.16(+0.51%)
Dec 19, 2017	32.77	32.85	31.88	31.96	572,040	-0.86(-2.61%)
Dec 18, 2017	33.30	33.63	32.69	32.81	555,409	-0.53(-1.59%)
Dec 15, 2017		33.67	32.94	33.34	1,594,400	+0.41(+1.24%)
Dec 14, 2017	33.67	33.71	32.83	32.94	1,332,124	-0.84(-2.48%)
Dec 13, 2017	34.10	34.26	33.69	33.77	614,002	-0.28(-0.83%)
Dec 12, 2017	34.86	34.95	34.06	34.06	327,010	-0.89(-2.55%)
Dec 11, 2017	35.23	35.35	34.66	34.95	421,838	-0.32(-0.92%)
Dec 08, 2017	35.23	35.35	34.95	35.27	314,356	+0.00(+0.00%)
Dec 07, 2017	35.07	35.23	34.90		415,877	+0.00(+0.00%)
Dec 06, 2017	34.99	35.47	34.99	35.11	524,729	+0.08(+0.23%)
Dec 05, 2017	35.79	35.83	35.03	35.03	749,100	-0.81(-2.26%)
Dec 04, 2017	36.04	36.72	35.81	35.83	846,595	-0.04(-0.11%)

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.