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 (%)
Jul 29, 2011	14.16	14.34	14.07	14.27	483,103	-0.05(-0.32%)
Jul 28, 2011	14.35	14.39	14.27	14.31	318,703	-0.06(-0.41%)
Jul 27, 2011	14.56	14.59	14.33	14.37	628,966	-0.26(-1.79%)
Jul 26, 2011	14.67	14.73	14.57	14.63	564,189	-0.09(-0.60%)
Jul 25, 2011	14.80	15.00	14.70	14.72	785,822	-0.28(-1.88%)
Jul 22, 2011	14.99	15.01	14.95	15.00	355,287	-0.16(-1.04%)
Jul 21, 2011	15.02	15.19	14.98	15.16	333,339	+0.21(+1.42%)
Jul 20, 2011	15.00	15.01	14.91	14.95	333,168	-0.06(-0.37%)
Jul 19, 2011	14.69	15.00	14.68	15.00	460,849	+0.38(+2.60%)
Jul 18, 2011	14.82	14.82	14.56	14.62	206,080	-0.22(-1.45%)
Jul 15, 2011	14.76	14.85	14.72	14.84	315,429	+0.08(+0.55%)
Jul 14, 2011	14.97	14.99	14.73	14.76	323,976	-0.19(-1.25%)
Jul 13, 2011	14.94	15.07	14.87	14.94	303,981	+0.07(+0.44%)
Jul 12, 2011	14.78	14.98	14.68	14.88	268,121	+0.06(+0.42%)
Jul 11, 2011	14.81	14.88	14.77	14.82	361,869	-0.16(-1.09%)
Jul 08, 2011	14.96	15.06	14.89	14.98	473,801	-0.15(-0.99%)
Jul 07, 2011	15.24	15.24	15.02	15.13	412,948	-0.01(-0.04%)
Jul 06, 2011	15.02	15.18	14.98	15.14	351,491	+0.13(+0.87%)
Jul 05, 2011	14.94	15.05	14.90	15.01	572,308	+0.08(+0.55%)

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.