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 31, 2017	28.95	29.76	28.86	29.62	2,093,429	+0.67(+2.31%)
Jan 30, 2017	29.03	29.07	28.84	28.95	1,294,647	-0.20(-0.67%)
Jan 27, 2017	29.23	29.27	28.93	29.15	760,444	-0.04(-0.13%)
Jan 26, 2017	28.76	29.23	28.72	29.19	862,528	+0.47(+1.64%)
Jan 25, 2017	28.72	28.99	28.64	28.72	663,099	-0.08(-0.27%)
Jan 24, 2017	28.60	28.91	28.52	28.80	709,234	+0.20(+0.69%)
Jan 23, 2017	28.52	28.72	28.48	28.60	450,695	-0.04(-0.14%)
Jan 20, 2017	28.60	28.80	28.48	28.64	572,756	+0.12(+0.41%)
Jan 19, 2017	28.33	28.56	28.29	28.52	764,264	+0.04(+0.14%)
Jan 18, 2017	28.33	28.72	28.33	28.48	642,718	+0.16(+0.55%)
Jan 17, 2017	28.25	28.44	28.05	28.33	757,385	+0.08(+0.28%)
Jan 13, 2017		28.25	28.25	28.25	0	+0.35(+1.27%)
Jan 12, 2017	28.13	28.29	27.28	27.89	1,417,404	+0.79(+2.90%)
Jan 11, 2017	26.83	27.23	26.83	27.11	617,786	+0.20(+0.73%)
Jan 10, 2017	27.19	27.23	26.71	26.91	649,250	-0.04(-0.15%)
Jan 09, 2017	27.38	27.38	26.48	26.95	1,009,699	-0.35(-1.30%)
Jan 06, 2017	27.58	27.66	27.23	27.30	756,906	-0.31(-1.14%)
Jan 05, 2017	27.97	27.97	27.46	27.62	800,703	-0.27(-0.99%)
Jan 04, 2017	27.62	28.09	27.60	27.89	886,891	+0.31(+1.14%)

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.