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 (%)
Sep 28, 2012	15.55	15.72	15.47	15.60	631,346	-0.01(-0.09%)
Sep 27, 2012	15.83	15.83	15.56	15.61	380,955	-0.19(-1.23%)
Sep 26, 2012	15.90	16.04	15.74	15.81	341,344	-0.06(-0.39%)
Sep 25, 2012	16.10	16.22	15.85	15.87	707,287	-0.15(-0.92%)
Sep 24, 2012	15.81	16.12	15.79	16.01	524,477	+0.13(+0.79%)
Sep 21, 2012	15.95	15.99	15.84	15.89	626,032	+0.08(+0.47%)
Sep 20, 2012	15.58	15.82	15.56	15.81	336,233	+0.15(+0.98%)
Sep 19, 2012	15.74	15.74	15.59	15.66	304,485	-0.02(-0.15%)
Sep 18, 2012	15.54	15.72	15.49	15.68	322,266	+0.14(+0.91%)
Sep 17, 2012	15.59	15.65	15.48	15.54	278,887	-0.06(-0.39%)
Sep 14, 2012	15.76	15.76	15.57	15.60	490,600	-0.09(-0.58%)
Sep 13, 2012	15.44	15.71	15.41	15.69	507,748	+0.29(+1.91%)
Sep 12, 2012	15.44	15.45	15.29	15.40	400,521	-0.04(-0.24%)
Sep 11, 2012	15.39	15.54	15.36	15.44	726,764	+0.10(+0.64%)
Sep 10, 2012	15.30	15.39	15.25	15.34	244,572	+0.05(+0.33%)
Sep 07, 2012	15.37	15.39	15.26	15.29	384,053	+0.00(+0.00%)
Sep 06, 2012	15.19	15.37	15.17	15.29	709,406	+0.12(+0.80%)
Sep 05, 2012	15.37	15.37	15.17	15.17	519,811	-0.13(-0.82%)

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.