Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.218	9.270	9.141	9.270	687,788	+0.06(+0.70%)
Feb 25, 2005	9.040	9.205	8.978	9.205	702,157	+0.15(+1.61%)
Feb 24, 2005	9.030	9.072	8.978	9.059	531,647	+0.03(+0.32%)
Feb 23, 2005	9.051	9.113	8.999	9.030	652,345	-0.00(-0.05%)
Feb 22, 2005	9.093	9.093	8.974	9.034	722,274	-0.10(-1.10%)
Feb 18, 2005	9.218	9.218	9.038	9.134	589,122	-0.06(-0.64%)
Feb 17, 2005	9.224	9.260	9.068	9.193	556,553	-0.03(-0.34%)
Feb 16, 2005	9.166	9.310	9.105	9.224	689,704	+0.03(+0.36%)
Feb 15, 2005	9.145	9.235	9.088	9.191	487,103	+0.04(+0.39%)
Feb 14, 2005	9.178	9.184	9.113	9.155	674,856	-0.02(-0.25%)
Feb 11, 2005	9.168	9.228	9.084	9.178	651,866	+0.01(+0.11%)
Feb 10, 2005	9.111	9.203	9.095	9.168	586,727	+0.08(+0.85%)
Feb 09, 2005	9.124	9.182	9.061	9.091	646,598	-0.01(-0.14%)
Feb 08, 2005	9.124	9.176	9.074	9.103	474,650	+0.01(+0.09%)
Feb 07, 2005	9.187	9.218	9.047	9.095	834,351	-0.07(-0.80%)
Feb 04, 2005	9.226	9.324	9.078	9.168	1,001,987	-0.05(-0.54%)
Feb 03, 2005	9.187	9.218	9.088	9.218	396,101	+0.04(+0.41%)
Feb 02, 2005	9.124	9.184	9.070	9.180	400,890	+0.06(+0.69%)

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.