Indicators

Newjersey Resources Corp (NY: NJR )

43.19 UNCHANGED

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 (%)
Nov 30, 2009	10.92	10.94	10.73	10.93	655,994	-0.02(-0.23%)
Nov 27, 2009	10.87	11.11	10.83	10.95	285,717	-0.20(-1.83%)
Nov 25, 2009	11.26	11.29	11.12	11.16	766,380	-0.05(-0.44%)
Nov 24, 2009	11.22	11.22	11.07	11.21	276,217	+0.02(+0.19%)
Nov 23, 2009	11.12	11.32	11.10	11.18	512,349	+0.20(+1.86%)
Nov 20, 2009	10.95	10.99	10.87	10.98	480,688	-0.03(-0.25%)
Nov 19, 2009	11.19	11.22	10.98	11.01	612,593	-0.29(-2.55%)
Nov 18, 2009	11.29	11.32	11.20	11.29	395,895	+0.01(+0.11%)
Nov 17, 2009	11.14	11.28	11.07	11.28	436,652	+0.10(+0.86%)
Nov 16, 2009	10.93	11.24	10.93	11.19	544,990	+0.34(+3.09%)
Nov 13, 2009	10.74	10.90	10.70	10.85	417,467	-0.00(-0.03%)
Nov 12, 2009	11.03	11.13	10.84	10.85	407,861	-0.18(-1.63%)
Nov 11, 2009	11.17	11.20	10.99	11.03	404,618	-0.09(-0.78%)
Nov 10, 2009	11.09	11.19	11.07	11.12	338,849	-0.01(-0.06%)
Nov 09, 2009	11.08	11.13	11.01	11.13	468,116	+0.09(+0.81%)
Nov 06, 2009	11.00	11.17	10.98	11.04	352,894	-0.07(-0.64%)
Nov 05, 2009	10.97	11.12	10.93	11.11	431,596	+0.23(+2.11%)
Nov 04, 2009	10.94	11.02	10.83	10.88	626,820	-0.04(-0.37%)
Nov 03, 2009	10.81	10.92	10.72	10.92	503,475	+0.07(+0.69%)

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.