Indicators

Newjersey Resources Corp (NY: NJR )

43.19 +0.42 (+0.98%)

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 (%)
Dec 31, 2012	13.47	13.67	13.30	13.65	593,980	+0.20(+1.51%)
Dec 28, 2012	13.50	13.64	13.40	13.45	525,149	-0.12(-0.91%)
Dec 27, 2012	13.74	13.75	13.33	13.57	775,324	-0.18(-1.30%)
Dec 26, 2012	13.81	13.93	13.72	13.75	657,317	-0.03(-0.22%)
Dec 24, 2012	13.75	13.84	13.68	13.78	547,525	+0.01(+0.07%)
Dec 21, 2012	13.69	14.07	13.65	13.77	5,931,168	-0.09(-0.67%)
Dec 20, 2012	13.84	13.98	13.73	13.86	1,027,174	+0.04(+0.32%)
Dec 19, 2012	13.97	14.07	13.80	13.82	1,134,020	-0.17(-1.21%)
Dec 18, 2012	14.02	14.13	13.76	13.99	975,485	-0.04(-0.27%)
Dec 17, 2012	13.66	14.04	13.61	14.03	939,174	+0.36(+2.65%)
Dec 14, 2012	13.75	13.86	13.63	13.66	613,465	-0.12(-0.87%)
Dec 13, 2012	14.00	14.03	13.73	13.78	595,063	-0.22(-1.55%)
Dec 12, 2012	14.10	14.18	13.95	14.00	552,181	-0.04(-0.27%)
Dec 11, 2012	14.04	14.11	14.00	14.04	1,084,068	+0.10(+0.71%)
Dec 10, 2012	14.04	14.16	13.93	13.94	814,165	-0.12(-0.83%)
Dec 07, 2012	14.12	14.13	13.97	14.06	722,771	+0.00(+0.00%)
Dec 06, 2012	14.06	14.16	13.98	14.06	508,587	-0.04(-0.27%)
Dec 05, 2012	13.92	14.22	13.77	14.09	658,851	+0.19(+1.37%)

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.