Indicators

Newjersey Resources Corp (NY: NJR )

44.11 -0.37 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.36	11.45	11.21	11.21	1,074,544	-0.11(-0.98%)
Apr 27, 2007	11.27	11.36	11.21	11.32	765,206	+0.05(+0.44%)
Apr 26, 2007	11.13	11.38	10.98	11.27	1,820,596	+0.24(+2.22%)
Apr 25, 2007	10.91	11.09	10.89	11.03	949,085	+0.18(+1.62%)
Apr 24, 2007	10.81	10.87	10.72	10.86	849,963	+0.08(+0.78%)
Apr 23, 2007	10.69	10.78	10.69	10.77	566,482	+0.06(+0.59%)
Apr 20, 2007	10.69	10.71	10.64	10.71	556,426	+0.15(+1.44%)
Apr 19, 2007	10.59	10.66	10.55	10.56	489,387	-0.10(-0.98%)
Apr 18, 2007	10.68	10.72	10.63	10.66	542,060	-0.05(-0.51%)
Apr 17, 2007	10.73	10.75	10.69	10.72	702,476	-0.00(-0.02%)
Apr 16, 2007	10.66	10.73	10.65	10.72	861,455	+0.09(+0.86%)
Apr 13, 2007	10.60	10.63	10.51	10.63	1,375,264	+0.01(+0.12%)
Apr 12, 2007	10.53	10.61	10.47	10.61	1,009,420	+0.08(+0.77%)
Apr 11, 2007	10.67	10.67	10.50	10.53	646,929	-0.12(-1.12%)
Apr 10, 2007	10.55	10.67	10.54	10.65	416,601	+0.11(+1.05%)
Apr 09, 2007	10.50	10.57	10.45	10.54	541,582	+0.04(+0.34%)
Apr 05, 2007	10.53	10.53	10.49	10.50	643,577	-0.03(-0.26%)
Apr 04, 2007	10.56	10.58	10.51	10.53	435,755	-0.03(-0.30%)
Apr 03, 2007	10.51	10.63	10.49	10.56	695,293	+0.07(+0.68%)

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.