Indicators

Newjersey Resources Corp (NY: NJR )

42.29 -0.30 (-0.70%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	9.672	9.726	9.577	9.635	1,374,092	-0.06(-0.58%)
Jan 30, 2007	9.736	9.736	9.637	9.691	773,380	-0.01(-0.11%)
Jan 29, 2007	9.655	9.780	9.631	9.701	567,822	+0.02(+0.19%)
Jan 26, 2007	9.668	9.699	9.573	9.682	567,822	+0.04(+0.36%)
Jan 25, 2007	9.912	9.914	9.608	9.647	855,603	-0.26(-2.61%)
Jan 24, 2007	9.848	9.906	9.817	9.906	415,468	+0.08(+0.78%)
Jan 23, 2007	9.732	9.879	9.697	9.829	548,476	+0.07(+0.68%)
Jan 22, 2007	9.744	9.786	9.691	9.763	662,621	-0.01(-0.15%)
Jan 19, 2007	9.726	9.786	9.676	9.777	605,548	+0.07(+0.77%)
Jan 18, 2007	9.753	9.771	9.668	9.703	553,312	-0.05(-0.51%)
Jan 17, 2007	9.821	9.831	9.722	9.753	961,526	-0.05(-0.55%)
Jan 16, 2007	9.844	9.916	9.790	9.806	907,355	-0.01(-0.06%)
Jan 12, 2007	9.790	9.839	9.771	9.813	552,345	+0.02(+0.23%)
Jan 11, 2007	9.651	9.806	9.651	9.790	819,328	+0.16(+1.65%)
Jan 10, 2007	9.689	9.720	9.585	9.631	998,768	-0.09(-0.96%)
Jan 09, 2007	9.686	9.753	9.573	9.724	1,192,717	+0.04(+0.45%)
Jan 08, 2007	9.759	9.761	9.600	9.680	1,356,196	-0.10(-1.06%)
Jan 05, 2007	9.856	9.986	9.744	9.784	1,010,859	-0.25(-2.53%)
Jan 04, 2007	9.961	10.07	9.908	10.04	1,192,234	+0.05(+0.48%)

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.