Indicators

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.37	15.44	15.18	15.31	388,589	-0.05(-0.31%)
Oct 26, 2012	15.47	15.36	15.36	15.36	412,837	-0.07(-0.42%)
Oct 25, 2012	15.56	15.56	15.31	15.43	362,721	-0.02(-0.16%)
Oct 24, 2012	15.38	15.60	15.29	15.45	597,498	+0.06(+0.40%)
Oct 23, 2012	15.47	15.47	15.33	15.39	511,337	-0.41(-2.57%)
Oct 19, 2012	15.85	15.91	15.78	15.80	1,552,961	-0.10(-0.61%)
Oct 18, 2012	15.85	15.89	15.79	15.89	430,026	+0.04(+0.28%)
Oct 17, 2012	15.57	15.86	15.51	15.85	342,698	+0.27(+1.70%)
Oct 16, 2012	15.57	15.62	15.52	15.58	629,321	+0.04(+0.24%)
Oct 15, 2012	15.58	15.64	15.41	15.54	365,323	-0.05(-0.31%)
Oct 12, 2012	15.72	15.72	15.57	15.59	247,673	-0.10(-0.64%)
Oct 11, 2012	15.75	15.75	15.54	15.69	393,330	+0.02(+0.15%)
Oct 10, 2012	15.69	15.81	15.62	15.67	377,266	-0.00(-0.02%)
Oct 09, 2012	15.75	15.80	15.56	15.67	254,330	-0.08(-0.50%)
Oct 08, 2012	15.73	15.80	15.68	15.75	139,868	+0.00(+0.00%)
Oct 05, 2012	15.77	15.94	15.71	15.75	214,135	+0.01(+0.09%)
Oct 04, 2012	15.66	15.75	15.57	15.74	262,171	+0.14(+0.88%)
Oct 03, 2012	15.71	15.74	15.57	15.60	304,703	-0.08(-0.48%)
Oct 02, 2012	15.71	15.73	15.59	15.68	248,303	+0.01(+0.09%)

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.