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 (%)
Dec 31, 2007	10.33	10.38	10.21	10.34	924,073	+0.00(+0.00%)
Dec 28, 2007	10.41	10.45	10.32	10.34	562,857	+0.00(+0.04%)
Dec 27, 2007	10.52	10.52	10.30	10.34	583,167	-0.21(-2.00%)
Dec 26, 2007	10.55	10.62	10.49	10.55	413,439	-0.09(-0.84%)
Dec 24, 2007	10.54	10.66	10.52	10.64	158,122	+0.09(+0.88%)
Dec 21, 2007	10.45	10.55	10.19	10.55	1,508,207	+0.24(+2.31%)
Dec 20, 2007	10.40	10.40	10.10	10.31	775,384	-0.00(-0.02%)
Dec 19, 2007	10.28	10.35	10.25	10.31	659,568	-0.01(-0.10%)
Dec 18, 2007	10.21	10.34	10.13	10.32	817,207	+0.19(+1.84%)
Dec 17, 2007	10.05	10.22	9.999	10.14	580,265	+0.00(+0.04%)
Dec 14, 2007	10.35	10.41	10.10	10.13	600,091	-0.35(-3.30%)
Dec 13, 2007	10.25	10.48	10.21	10.48	545,449	+0.14(+1.32%)
Dec 12, 2007	10.52	10.60	10.24	10.34	1,055,599	+0.01(+0.12%)
Dec 11, 2007	10.66	10.72	10.31	10.33	931,326	-0.26(-2.44%)
Dec 10, 2007	10.63	10.69	10.53	10.59	638,775	-0.04(-0.37%)
Dec 07, 2007	10.77	10.77	10.53	10.63	571,658	-0.09(-0.85%)
Dec 06, 2007	10.48	10.72	10.43	10.72	679,877	+0.23(+2.23%)
Dec 05, 2007	10.51	10.54	10.36	10.48	491,775	+0.13(+1.28%)
Dec 04, 2007	10.24	10.50	10.24	10.35	718,562	+0.04(+0.36%)

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.