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 31, 2023	43.06	43.27	42.86	43.00	4,826,559	+0.06(+0.13%)
Jul 28, 2023	43.34	43.42	42.67	42.94	731,575	-0.04(-0.09%)
Jul 27, 2023	44.24	44.44	42.92	42.98	816,598	-1.46(-3.29%)
Jul 26, 2023	44.08	44.81	44.08	44.44	691,369	+0.36(+0.81%)
Jul 25, 2023	44.13	44.34	43.84	44.08	821,739	-0.43(-0.97%)
Jul 24, 2023	44.66	44.90	44.23	44.52	631,183	-0.14(-0.32%)
Jul 21, 2023	45.06	45.25	44.55	44.66	882,342	-0.22(-0.49%)
Jul 20, 2023	44.61	45.02	44.21	44.88	626,083	+0.47(+1.06%)
Jul 19, 2023	44.34	44.70	44.03	44.41	649,186	+0.22(+0.50%)
Jul 18, 2023	44.24	44.78	43.70	44.19	609,480	+0.07(+0.15%)
Jul 17, 2023	44.34	44.43	43.95	44.12	494,966	-0.29(-0.65%)
Jul 14, 2023	44.86	44.86	44.09	44.41	547,788	-0.58(-1.28%)
Jul 13, 2023	44.79	44.99	44.57	44.99	738,223	+0.16(+0.36%)
Jul 12, 2023	45.02	45.14	44.37	44.82	528,739	+0.46(+1.04%)
Jul 11, 2023	44.07	44.43	43.68	44.36	589,891	+0.46(+1.05%)
Jul 10, 2023	43.61	44.11	43.49	43.90	806,574	+0.22(+0.51%)
Jul 07, 2023	44.18	44.23	42.90	43.68	1,041,542	-0.92(-2.07%)
Jul 06, 2023	45.07	45.07	44.34	44.60	537,519	-0.66(-1.47%)
Jul 05, 2023	45.46	45.79	45.13	45.27	619,786	-0.34(-0.74%)

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.