Indicators

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)

Official Closing 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 30, 2011	16.79	16.81	16.52	16.52	490,994	-0.27(-1.62%)
Dec 29, 2011	16.63	16.85	16.63	16.79	477,103	+0.23(+1.36%)
Dec 28, 2011	16.72	16.76	16.54	16.57	400,786	-0.14(-0.84%)
Dec 27, 2011	16.41	16.78	16.41	16.71	297,507	+0.26(+1.59%)
Dec 23, 2011	16.47	16.50	16.41	16.44	182,857	+0.12(+0.72%)
Dec 21, 2011	16.28	16.41	16.19	16.33	533,313	+0.01(+0.06%)
Dec 20, 2011	16.04	16.34	16.01	16.32	751,319	+0.53(+3.38%)
Dec 19, 2011	16.05	16.18	15.75	15.78	555,469	-0.15(-0.95%)
Dec 16, 2011	16.04	16.17	15.71	15.93	2,308,809	-0.05(-0.34%)
Dec 15, 2011	15.78	16.04	15.69	15.99	859,354	+0.38(+2.41%)
Dec 14, 2011	15.67	15.81	15.61	15.61	490,673	-0.13(-0.83%)
Dec 13, 2011	15.63	15.98	15.58	15.74	589,358	+0.16(+1.06%)
Dec 12, 2011	15.69	15.70	15.39	15.58	773,366	-0.27(-1.68%)
Dec 09, 2011	15.37	15.90	15.37	15.84	810,458	+0.53(+3.44%)
Dec 08, 2011	15.66	15.74	15.28	15.32	466,567	-0.44(-2.79%)
Dec 07, 2011	15.68	15.85	15.54	15.76	760,727	-0.02(-0.11%)
Dec 06, 2011	15.68	15.83	15.56	15.77	609,830	+0.15(+0.94%)
Dec 05, 2011	15.64	15.75	15.52	15.63	616,680	+0.18(+1.14%)
Dec 02, 2011	15.81	15.81	15.43	15.45	621,418	-0.20(-1.28%)

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.