Indicators

Newjersey Resources Corp (NY: NJR )

43.29 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.088	8.182	8.048	8.124	940,944	+0.03(+0.41%)
Feb 26, 2004	8.061	8.103	8.023	8.090	568,876	+0.06(+0.75%)
Feb 25, 2004	8.109	8.140	8.021	8.030	426,657	-0.05(-0.65%)
Feb 24, 2004	8.034	8.147	8.019	8.082	658,422	+0.07(+0.86%)
Feb 23, 2004	8.096	8.132	7.973	8.013	451,078	-0.07(-0.90%)
Feb 20, 2004	8.144	8.157	8.059	8.086	359,618	-0.04(-0.46%)
Feb 19, 2004	8.280	8.328	8.117	8.124	601,917	-0.11(-1.39%)
Feb 18, 2004	8.291	8.335	8.232	8.238	248,524	-0.03(-0.38%)
Feb 17, 2004	8.144	8.289	8.144	8.270	223,145	+0.17(+2.06%)
Feb 13, 2004	8.245	8.259	8.103	8.103	335,196	-0.15(-1.77%)
Feb 12, 2004	8.353	8.353	8.236	8.249	184,837	-0.10(-1.25%)
Feb 11, 2004	8.351	8.353	8.295	8.353	196,329	+0.02(+0.25%)
Feb 10, 2004	8.253	8.332	8.241	8.332	384,997	+0.08(+0.99%)
Feb 09, 2004	8.289	8.332	8.251	8.251	328,971	-0.02(-0.20%)
Feb 06, 2004	8.040	8.276	8.032	8.268	949,564	+0.37(+4.74%)
Feb 05, 2004	7.919	7.973	7.858	7.894	339,506	+0.01(+0.08%)
Feb 04, 2004	8.082	8.082	7.888	7.888	324,661	-0.22(-2.70%)
Feb 03, 2004	8.103	8.153	8.069	8.107	125,938	+0.01(+0.13%)

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.