Indicators

Newjersey Resources Corp (NY: NJR )

43.19 +0.42 (+0.98%)

Streaming Delayed 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 31, 2011	13.60	13.61	13.43	13.50	1,015,259	-0.04(-0.31%)
Jan 28, 2011	13.81	13.83	13.53	13.54	682,134	-0.25(-1.82%)
Jan 27, 2011	13.91	13.91	13.74	13.79	722,417	-0.08(-0.60%)
Jan 26, 2011	13.85	13.95	13.84	13.87	826,090	+0.03(+0.21%)
Jan 25, 2011	13.77	13.88	13.74	13.84	473,526	+0.01(+0.05%)
Jan 24, 2011	13.77	13.90	13.77	13.84	466,852	+0.05(+0.37%)
Jan 21, 2011	13.97	13.97	13.75	13.79	459,369	-0.10(-0.74%)
Jan 20, 2011	13.83	14.01	13.83	13.89	907,336	+0.00(+0.02%)
Jan 19, 2011	14.07	14.12	13.87	13.89	635,419	-0.22(-1.53%)
Jan 18, 2011	13.99	14.12	13.92	14.10	765,134	-0.04(-0.25%)
Jan 14, 2011	13.92	14.16	13.88	14.14	374,100	+0.23(+1.62%)
Jan 13, 2011	13.96	14.03	13.89	13.91	555,469	-0.08(-0.57%)
Jan 12, 2011	14.04	14.05	13.94	13.99	524,012	+0.07(+0.49%)
Jan 11, 2011	14.02	14.07	13.88	13.93	492,253	-0.07(-0.48%)
Jan 10, 2011	13.95	14.05	13.78	13.99	373,820	+0.00(+0.02%)
Jan 07, 2011	14.01	14.04	13.79	13.99	330,398	+0.02(+0.14%)
Jan 06, 2011	14.04	14.06	13.88	13.97	324,149	-0.04(-0.32%)
Jan 05, 2011	13.98	14.06	13.89	14.02	360,468	+0.02(+0.14%)
Jan 04, 2011	14.18	14.18	13.83	14.00	414,691	-0.15(-1.09%)

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.