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, 2023	46.39	47.28	46.27	47.27	2,057,286	+1.01(+2.19%)
Jan 30, 2023	46.61	47.04	46.20	46.25	433,182	-0.56(-1.19%)
Jan 27, 2023	46.87	47.35	46.72	46.81	336,869	-0.09(-0.18%)
Jan 26, 2023	47.11	47.29	46.64	46.90	375,653	-0.05(-0.10%)
Jan 25, 2023	46.18	47.13	45.82	46.95	521,874	+0.57(+1.23%)
Jan 24, 2023	46.02	46.73	45.74	46.38	492,030	+0.20(+0.43%)
Jan 23, 2023	46.86	47.00	46.12	46.18	955,179	-0.73(-1.55%)
Jan 20, 2023	46.70	46.93	45.99	46.91	399,373	+0.43(+0.92%)
Jan 19, 2023	46.79	46.84	46.41	46.48	352,366	-0.33(-0.71%)
Jan 18, 2023	47.92	47.92	46.68	46.81	388,797	-0.99(-2.08%)
Jan 17, 2023	48.45	48.85	47.66	47.81	339,587	-0.57(-1.17%)
Jan 13, 2023	48.28	48.54	47.83	48.37	395,160	-0.06(-0.12%)
Jan 12, 2023	48.48	48.80	48.22	48.43	426,404	+0.07(+0.14%)
Jan 11, 2023	48.29	48.59	48.04	48.37	446,206	+0.11(+0.24%)
Jan 10, 2023	48.02	48.27	47.63	48.25	300,001	+0.12(+0.26%)
Jan 09, 2023	47.80	48.31	47.69	48.13	406,786	+0.33(+0.69%)
Jan 06, 2023	47.35	48.33	47.23	47.80	492,549	+1.11(+2.37%)
Jan 05, 2023	46.66	46.73	45.95	46.69	535,612	-0.01(-0.02%)
Jan 04, 2023	46.87	47.34	46.59	46.70	723,199	+0.12(+0.26%)

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.