Indicators

Newjersey Resources Corp (NY: NJR )

43.45 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	10.55	10.57	10.42	10.43	696,730	-0.15(-1.40%)
Jul 28, 2006	10.48	10.61	10.44	10.58	595,692	+0.13(+1.20%)
Jul 27, 2006	10.49	10.53	10.40	10.45	596,171	-0.00(-0.02%)
Jul 26, 2006	10.46	10.56	10.38	10.45	724,024	-0.00(-0.04%)
Jul 25, 2006	10.46	10.63	10.40	10.46	1,279,014	+0.01(+0.10%)
Jul 24, 2006	10.33	10.45	10.32	10.45	545,412	+0.15(+1.50%)
Jul 21, 2006	10.22	10.29	10.18	10.29	944,775	+0.07(+0.69%)
Jul 20, 2006	10.16	10.22	10.12	10.22	1,586,438	+0.09(+0.91%)
Jul 19, 2006	9.907	10.13	9.907	10.13	1,049,644	+0.24(+2.47%)
Jul 18, 2006	9.784	9.926	9.773	9.884	442,459	+0.13(+1.31%)
Jul 17, 2006	9.763	9.867	9.752	9.757	317,958	-0.02(-0.23%)
Jul 14, 2006	9.763	9.838	9.738	9.780	724,024	+0.02(+0.17%)
Jul 13, 2006	9.832	9.880	9.740	9.763	728,813	-0.07(-0.70%)
Jul 12, 2006	9.863	9.890	9.782	9.832	485,077	-0.05(-0.51%)
Jul 11, 2006	9.813	9.903	9.769	9.882	490,823	+0.05(+0.51%)
Jul 10, 2006	9.711	9.857	9.711	9.832	642,141	+0.12(+1.20%)
Jul 07, 2006	9.763	9.846	9.709	9.715	437,671	-0.08(-0.79%)
Jul 06, 2006	9.903	9.903	9.732	9.792	559,299	+0.08(+0.80%)
Jul 05, 2006	9.807	9.807	9.677	9.715	373,983	-0.09(-0.94%)

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.