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 28, 2006	9.220	9.379	9.203	9.243	613,549	-0.03(-0.32%)
Apr 27, 2006	9.199	9.354	9.166	9.272	651,387	+0.03(+0.34%)
Apr 26, 2006	9.287	9.354	9.228	9.241	559,906	-0.04(-0.47%)
Apr 25, 2006	9.322	9.322	9.155	9.285	722,274	-0.04(-0.40%)
Apr 24, 2006	9.351	9.356	9.249	9.322	566,611	-0.02(-0.25%)
Apr 21, 2006	9.500	9.510	9.280	9.345	545,537	+0.02(+0.25%)
Apr 20, 2006	9.301	9.383	9.266	9.322	500,035	-0.01(-0.11%)
Apr 19, 2006	9.343	9.374	9.306	9.333	1,032,641	-0.01(-0.11%)
Apr 18, 2006	9.222	9.385	9.222	9.343	850,635	+0.12(+1.31%)
Apr 17, 2006	9.207	9.249	9.124	9.222	743,827	-0.02(-0.18%)
Apr 13, 2006	9.335	9.303	9.214	9.239	438,249	-0.10(-1.03%)
Apr 12, 2006	9.278	9.364	9.249	9.335	492,851	+0.03(+0.36%)
Apr 11, 2006	9.406	9.420	9.274	9.301	500,514	-0.09(-0.91%)
Apr 10, 2006	9.441	9.485	9.351	9.387	1,260,147	-0.05(-0.55%)
Apr 07, 2006	9.642	9.694	9.408	9.439	892,784	-0.20(-2.10%)
Apr 06, 2006	9.587	9.669	9.533	9.642	652,345	+0.03(+0.35%)
Apr 05, 2006	9.521	9.644	9.441	9.608	807,050	+0.09(+0.99%)
Apr 04, 2006	9.437	9.548	9.395	9.514	1,536,508	+0.04(+0.42%)

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.