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 (%)
May 28, 2010	11.10	11.25	11.06	11.10	890,518	-0.01(-0.08%)
May 27, 2010	11.17	11.17	11.00	11.11	606,163	+0.15(+1.34%)
May 26, 2010	10.96	11.11	10.92	10.96	4,880	+0.03(+0.23%)
May 25, 2010	10.87	10.95	10.74	10.94	660,973	-0.18(-1.63%)
May 24, 2010	11.06	11.26	11.02	11.12	820,147	+0.05(+0.42%)
May 21, 2010	11.03	11.20	10.94	11.07	1,023,168	-0.07(-0.65%)
May 20, 2010	11.35	11.40	11.14	11.14	1,919,851	-0.66(-5.62%)
May 19, 2010	11.79	11.91	11.71	11.81	878,659	+0.00(+0.00%)
May 18, 2010	12.00	12.08	11.78	11.81	837,011	-0.15(-1.26%)
May 17, 2010	11.86	11.97	11.66	11.96	1,031,022	+0.15(+1.27%)
May 14, 2010	11.81	11.90	11.68	11.81	996,721	-0.15(-1.28%)
May 13, 2010	11.92	12.02	11.79	11.96	883,747	+0.05(+0.39%)
May 12, 2010	11.82	12.02	11.77	11.91	1,007,852	+0.10(+0.85%)
May 11, 2010	11.77	11.97	11.76	11.81	959,478	+0.16(+1.40%)
May 10, 2010	11.50	11.68	11.48	11.65	1,043,885	+0.45(+4.05%)
May 07, 2010	11.47	11.51	11.17	11.20	1,678,054	-0.34(-2.93%)
May 06, 2010	11.53	11.84	10.74	11.53	319	-0.25(-2.12%)
May 05, 2010	11.82	11.89	11.53	11.78	1,646,072	+0.11(+0.97%)
May 04, 2010	11.75	11.87	11.56	11.67	1,178,808	-0.17(-1.45%)

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.