Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.31	10.42	10.19	10.20	746,124	-0.10(-0.93%)
Sep 28, 2006	10.39	10.42	10.28	10.29	567,209	-0.09(-0.84%)
Sep 27, 2006	10.28	10.38	10.27	10.38	558,505	+0.10(+0.95%)
Sep 26, 2006	10.27	10.34	10.24	10.28	588,486	+0.01(+0.08%)
Sep 25, 2006	10.19	10.30	10.11	10.27	909,566	+0.10(+1.00%)
Sep 22, 2006	10.16	10.20	10.09	10.17	869,914	-0.01(-0.14%)
Sep 21, 2006	10.28	10.31	10.14	10.19	1,411,979	-0.07(-0.65%)
Sep 20, 2006	10.22	10.36	10.15	10.25	893,125	+0.08(+0.81%)
Sep 19, 2006	10.24	10.27	10.06	10.17	842,352	-0.09(-0.85%)
Sep 18, 2006	10.27	10.33	10.22	10.26	723,397	-0.05(-0.48%)
Sep 15, 2006	10.38	10.42	10.28	10.30	1,347,183	-0.02(-0.22%)
Sep 14, 2006	10.23	10.41	10.23	10.33	1,347,667	+0.10(+0.93%)
Sep 13, 2006	10.22	10.30	10.12	10.23	865,079	-0.05(-0.44%)
Sep 12, 2006	10.23	10.34	10.23	10.28	987,902	+0.06(+0.55%)
Sep 11, 2006	10.19	10.29	10.10	10.22	746,124	+0.04(+0.41%)
Sep 08, 2006	10.13	10.19	10.07	10.18	720,012	+0.07(+0.65%)
Sep 07, 2006	10.22	10.27	10.10	10.11	633,940	-0.13(-1.29%)
Sep 06, 2006	10.22	10.28	10.18	10.25	783,842	-0.03(-0.28%)
Sep 05, 2006	10.25	10.36	10.23	10.28	717,111	+0.04(+0.36%)

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.