Indicators

Newjersey Resources Corp (NY: NJR )

43.45 -0.52 (-1.18%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.84	47.74	46.73	47.73	2,037,280	+1.02(+2.19%)
Jan 30, 2023	47.07	47.50	46.65	46.71	428,970	-0.56(-1.19%)
Jan 27, 2023	47.33	47.81	47.18	47.27	333,593	-0.09(-0.18%)
Jan 26, 2023	47.57	47.75	47.10	47.36	371,999	-0.05(-0.10%)
Jan 25, 2023	46.63	47.60	46.27	47.41	516,799	+0.57(+1.23%)
Jan 24, 2023	46.47	47.19	46.19	46.83	487,245	+0.20(+0.43%)
Jan 23, 2023	47.32	47.46	46.57	46.63	945,890	-0.74(-1.55%)
Jan 20, 2023	47.16	47.39	46.45	47.37	395,489	+0.43(+0.92%)
Jan 19, 2023	47.25	47.30	46.86	46.94	348,939	-0.33(-0.71%)
Jan 18, 2023	48.39	48.39	47.14	47.27	385,016	-1.00(-2.08%)
Jan 17, 2023	48.93	49.33	48.12	48.28	336,284	-0.57(-1.17%)
Jan 13, 2023	48.75	49.02	48.30	48.85	391,318	-0.06(-0.12%)
Jan 12, 2023	48.95	49.28	48.70	48.91	422,257	+0.07(+0.14%)
Jan 11, 2023	48.76	49.07	48.52	48.84	441,867	+0.11(+0.24%)
Jan 10, 2023	48.50	48.74	48.09	48.73	297,083	+0.12(+0.26%)
Jan 09, 2023	48.27	48.79	48.16	48.60	402,830	+0.33(+0.69%)
Jan 06, 2023	47.82	48.80	47.69	48.27	487,759	+1.12(+2.37%)
Jan 05, 2023	47.12	47.19	46.40	47.15	530,403	-0.01(-0.02%)
Jan 04, 2023	47.33	47.81	47.04	47.16	716,166	+0.12(+0.26%)

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.