Indicators

Newjersey Resources Corp (NY: NJR )

43.46 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.43	10.48	10.31	10.45	915,086	+0.00(+0.00%)
Dec 28, 2007	10.51	10.55	10.42	10.45	557,384	+0.00(+0.04%)
Dec 27, 2007	10.62	10.62	10.40	10.44	577,496	-0.21(-2.00%)
Dec 26, 2007	10.65	10.72	10.59	10.65	409,418	-0.09(-0.84%)
Dec 24, 2007	10.65	10.77	10.63	10.74	156,584	+0.09(+0.88%)
Dec 21, 2007	10.55	10.65	10.29	10.65	1,493,540	+0.24(+2.31%)
Dec 20, 2007	10.50	10.50	10.20	10.41	767,844	-0.00(-0.02%)
Dec 19, 2007	10.38	10.45	10.35	10.41	653,154	-0.01(-0.10%)
Dec 18, 2007	10.31	10.44	10.23	10.42	809,260	+0.19(+1.84%)
Dec 17, 2007	10.15	10.32	10.10	10.23	574,622	+0.00(+0.04%)
Dec 14, 2007	10.45	10.51	10.20	10.23	594,255	-0.35(-3.30%)
Dec 13, 2007	10.35	10.58	10.31	10.58	540,145	+0.14(+1.32%)
Dec 12, 2007	10.62	10.70	10.34	10.44	1,045,334	+0.01(+0.12%)
Dec 11, 2007	10.76	10.82	10.41	10.43	922,269	-0.26(-2.44%)
Dec 10, 2007	10.73	10.80	10.63	10.69	632,564	-0.04(-0.37%)
Dec 07, 2007	10.87	10.87	10.63	10.73	566,099	-0.09(-0.85%)
Dec 06, 2007	10.58	10.82	10.54	10.82	673,266	+0.24(+2.23%)
Dec 05, 2007	10.61	10.64	10.46	10.59	486,992	+0.13(+1.28%)
Dec 04, 2007	10.34	10.60	10.34	10.45	711,574	+0.04(+0.36%)

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.