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 (%)
May 29, 2009	10.35	10.42	10.21	10.32	1,131,566	+0.01(+0.06%)
May 28, 2009	10.22	10.36	10.15	10.31	1,013,272	+0.16(+1.59%)
May 27, 2009	10.28	10.32	10.13	10.15	827,961	-0.16(-1.53%)
May 26, 2009	9.973	10.39	9.926	10.31	1,558,516	+0.28(+2.81%)
May 22, 2009	10.08	10.19	9.992	10.03	705,335	-0.02(-0.19%)
May 21, 2009	10.04	10.16	9.939	10.05	894,331	-0.08(-0.83%)
May 20, 2009	10.21	10.21	10.09	10.13	1,181,449	-0.00(-0.03%)
May 19, 2009	9.703	10.17	9.703	10.13	2,035,620	+0.44(+4.51%)
May 18, 2009	9.697	9.771	9.635	9.697	1,285,543	+0.01(+0.06%)
May 15, 2009	9.833	9.852	9.601	9.691	1,576,594	-0.16(-1.64%)
May 14, 2009	9.961	10.08	9.812	9.852	1,666,481	-0.10(-0.97%)
May 13, 2009	10.16	10.31	9.930	9.948	1,467,753	-0.34(-3.32%)
May 12, 2009	10.25	10.39	10.23	10.29	1,306,945	+0.08(+0.76%)
May 11, 2009	9.954	10.26	9.908	10.21	1,504,938	+0.12(+1.23%)
May 08, 2009	10.26	10.29	10.05	10.09	1,457,179	-0.07(-0.64%)
May 07, 2009	10.03	10.22	9.954	10.15	1,548,761	+0.23(+2.31%)
May 06, 2009	9.970	10.03	9.809	9.923	1,678,050	-0.04(-0.44%)
May 05, 2009	10.22	10.22	9.899	9.967	1,282,358	-0.28(-2.70%)
May 04, 2009	10.40	10.40	10.10	10.24	2,182,901	-0.07(-0.63%)

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.