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 30, 2015	24.17	24.23	23.57	23.62	534,166	-0.69(-2.84%)
Jan 29, 2015	23.84	24.32	23.62	24.31	676,085	+0.45(+1.89%)
Jan 28, 2015	24.39	24.57	23.72	23.86	332,211	-0.45(-1.86%)
Jan 27, 2015	24.12	24.37	24.11	24.31	381,575	+0.01(+0.05%)
Jan 26, 2015	24.39	24.50	23.86	24.30	586,990	-0.15(-0.60%)
Jan 23, 2015	24.52	24.67	24.44	24.45	335,567	-0.04(-0.15%)
Jan 22, 2015	24.47	24.70	24.18	24.48	476,926	+0.21(+0.85%)
Jan 21, 2015	24.29	24.43	23.93	24.28	500,735	+0.01(+0.05%)
Jan 20, 2015	24.01	24.40	23.83	24.27	537,098	+0.32(+1.34%)
Jan 16, 2015	23.48	23.99	23.47	23.94	496,486	+0.32(+1.36%)
Jan 15, 2015	23.53	23.73	23.39	23.62	454,105	+0.09(+0.39%)
Jan 14, 2015	22.92	23.59	22.85	23.53	347,903	+0.43(+1.87%)
Jan 13, 2015	23.05	23.52	22.81	23.10	539,324	+0.16(+0.68%)
Jan 12, 2015	23.00	23.02	22.56	22.94	552,382	-0.10(-0.43%)
Jan 09, 2015	22.92	23.17	22.68	23.04	549,704	+0.10(+0.44%)
Jan 08, 2015	22.47	22.98	22.36	22.94	693,416	+0.57(+2.55%)
Jan 07, 2015	22.10	22.40	21.97	22.37	605,462	+0.36(+1.65%)
Jan 06, 2015	22.06	22.22	21.91	22.01	537,228	+0.02(+0.08%)
Jan 05, 2015	22.56	22.56	21.91	21.99	471,679	-0.65(-2.89%)

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.