Newjersey Resources Corp (NY: NJR )

45.89 -0.38 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.78 14.98 14.69 14.81 768,645 -0.00(-0.02%)
Jun 27, 2013 14.79 14.94 14.74 14.81 291,462 +0.08(+0.53%)
Jun 26, 2013 14.88 14.98 14.63 14.73 656,819 -0.06(-0.41%)
Jun 25, 2013 14.93 14.93 14.69 14.79 508,352 +0.01(+0.07%)
Jun 24, 2013 14.81 14.93 14.61 14.78 669,462 -0.18(-1.22%)
Jun 21, 2013 14.99 15.04 14.66 14.96 1,392,531 +0.02(+0.12%)
Jun 20, 2013 15.27 15.30 14.90 14.95 525,575 -0.52(-3.34%)
Jun 19, 2013 15.82 15.82 15.45 15.46 413,690 -0.37(-2.32%)
Jun 18, 2013 15.71 15.96 15.69 15.83 792,346 +0.10(+0.63%)
Jun 17, 2013 15.97 16.01 15.67 15.73 501,265 -0.12(-0.79%)
Jun 14, 2013 15.99 16.05 15.79 15.86 781,686 -0.15(-0.91%)
Jun 13, 2013 15.67 16.05 15.62 16.00 247,728 +0.32(+2.07%)
Jun 12, 2013 16.04 16.04 15.66 15.68 202,191 -0.27(-1.68%)
Jun 11, 2013 15.94 16.06 15.91 15.95 219,727 -0.19(-1.19%)
Jun 10, 2013 16.12 16.24 16.02 16.14 190,325 +0.02(+0.13%)
Jun 07, 2013 16.22 16.25 16.03 16.12 437,894 -0.00(-0.02%)
Jun 06, 2013 15.98 16.13 15.93 16.12 377,124 +0.10(+0.62%)
Jun 05, 2013 16.05 16.13 15.93 16.02 304,350 -0.06(-0.37%)
Jun 04, 2013 16.32 16.45 15.97 16.08 437,976 -0.26(-1.61%)
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.