Indicators

Newjersey Resources Corp (NY: NJR )

43.19 -0.26 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.50	11.54	11.40	11.43	941,229	-0.02(-0.19%)
Jan 28, 2010	11.58	11.58	11.30	11.45	739,028	-0.08(-0.68%)
Jan 27, 2010	11.41	11.56	11.40	11.53	544,602	+0.08(+0.66%)
Jan 26, 2010	11.55	11.62	11.42	11.46	955,642	-0.11(-0.98%)
Jan 25, 2010	11.41	11.60	11.29	11.57	724,746	+0.15(+1.34%)
Jan 22, 2010	11.44	11.49	11.37	11.41	866,499	-0.01(-0.11%)
Jan 21, 2010	11.49	11.68	11.28	11.43	861,378	-0.10(-0.87%)
Jan 20, 2010	11.67	11.72	11.44	11.53	842,234	-0.20(-1.71%)
Jan 19, 2010	11.63	11.76	11.60	11.73	904,782	+0.15(+1.30%)
Jan 15, 2010	11.74	11.58	11.58	11.58	1,681,729	-0.13(-1.10%)
Jan 14, 2010	11.65	11.78	11.62	11.71	566,942	+0.05(+0.40%)
Jan 13, 2010	11.63	11.67	11.55	11.66	730,479	+0.03(+0.21%)
Jan 12, 2010	11.57	11.68	11.57	11.63	928,849	-0.04(-0.35%)
Jan 11, 2010	11.59	11.69	11.54	11.67	1,200,425	+0.14(+1.25%)
Jan 08, 2010	11.59	11.59	11.46	11.53	587,925	-0.09(-0.81%)
Jan 07, 2010	11.64	11.67	11.45	11.62	851,999	-0.06(-0.48%)
Jan 06, 2010	11.73	11.80	11.62	11.68	1,244,240	-0.07(-0.59%)
Jan 05, 2010	11.89	11.89	11.70	11.75	1,309,670	-0.12(-1.00%)

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.