Indicators

Newjersey Resources Corp (NY: NJR )

41.86 -0.22 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.45	11.45	11.24	11.30	862,510	-0.13(-1.17%)
Feb 25, 2010	11.30	11.44	11.28	11.43	557,925	-0.00(-0.03%)
Feb 24, 2010	11.41	11.46	11.25	11.43	662,608	+0.06(+0.49%)
Feb 23, 2010	11.43	11.47	11.31	11.38	618,746	-0.05(-0.46%)
Feb 22, 2010	11.33	11.49	11.33	11.43	618,086	+0.09(+0.77%)
Feb 19, 2010	11.13	11.39	11.13	11.34	814,457	+0.16(+1.39%)
Feb 18, 2010	11.06	11.22	11.06	11.19	612,499	+0.09(+0.81%)
Feb 17, 2010	11.06	11.16	11.00	11.10	589,366	+0.03(+0.25%)
Feb 16, 2010	10.99	11.07	10.92	11.07	730,186	+0.12(+1.08%)
Feb 12, 2010	10.88	10.95	10.95	10.95	1,627,322	-0.01(-0.06%)
Feb 11, 2010	10.66	10.96	10.59	10.96	1,429,075	+0.27(+2.50%)
Feb 10, 2010	10.55	10.70	10.39	10.69	1,213,003	+0.08(+0.79%)
Feb 09, 2010	10.68	10.70	10.53	10.61	1,279,044	+0.05(+0.50%)
Feb 08, 2010	10.80	10.80	10.56	10.56	1,132,020	-0.24(-2.18%)
Feb 05, 2010	10.88	10.88	10.70	10.79	1,046,738	-0.10(-0.91%)
Feb 04, 2010	10.97	11.04	10.81	10.89	623,182	-0.17(-1.57%)
Feb 03, 2010	11.18	11.22	10.98	11.06	710,854	-0.20(-1.79%)
Feb 02, 2010	11.26	11.44	11.22	11.27	905,114	-0.02(-0.22%)

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.