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

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.474 9.694 9.399 9.632 994,107 +0.16(+1.64%)
Mar 28, 2008 9.523 9.560 9.446 9.477 1,049,636 -0.03(-0.33%)
Mar 27, 2008 9.604 9.694 9.390 9.508 687,614 -0.06(-0.65%)
Mar 26, 2008 9.498 9.591 9.477 9.570 724,413 +0.01(+0.06%)
Mar 25, 2008 9.526 9.660 9.467 9.564 922,667 -0.02(-0.26%)
Mar 24, 2008 9.613 9.691 9.542 9.588 748,220 -0.01(-0.10%)
Mar 21, 2008 9.765 9.765 9.495 9.598 2,721,123 +0.00(+0.00%)
Mar 20, 2008 9.765 9.765 9.495 9.598 2,721,123 -0.07(-0.77%)
Mar 19, 2008 9.951 10.02 9.672 9.672 1,036,096 -0.20(-2.04%)
Mar 18, 2008 9.753 9.911 9.626 9.874 1,069,300 +0.27(+2.81%)
Mar 17, 2008 9.309 9.703 9.309 9.604 1,127,649 +0.01(+0.06%)
Mar 14, 2008 9.712 9.731 9.306 9.598 1,352,341 -0.06(-0.58%)
Mar 13, 2008 9.343 9.663 9.328 9.654 1,574,454 +0.22(+2.30%)
Mar 12, 2008 9.495 9.548 9.331 9.436 1,368,459 -0.02(-0.16%)
Mar 11, 2008 9.405 9.474 9.204 9.452 1,464,687 +0.20(+2.21%)
Mar 10, 2008 9.266 9.337 9.216 9.247 895,543 -0.00(-0.03%)
Mar 07, 2008 9.247 9.365 9.188 9.250 1,059,951 -0.07(-0.73%)
Mar 06, 2008 9.470 9.533 9.275 9.318 1,139,738 -0.22(-2.31%)
Mar 05, 2008 9.737 9.737 9.483 9.539 1,334,224 -0.16(-1.66%)
Mar 04, 2008 9.588 9.725 9.523 9.700 1,016,989 +0.05(+0.55%)
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.