Indicators

Newjersey Resources Corp (NY: NJR )

43.02 -0.43 (-0.99%)

Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.56	11.56	11.34	11.41	854,317	-0.13(-1.17%)
Feb 25, 2010	11.41	11.55	11.39	11.54	552,625	-0.00(-0.03%)
Feb 24, 2010	11.52	11.57	11.36	11.54	656,314	+0.06(+0.49%)
Feb 23, 2010	11.54	11.58	11.42	11.49	612,869	-0.05(-0.46%)
Feb 22, 2010	11.44	11.60	11.44	11.54	612,215	+0.09(+0.77%)
Feb 19, 2010	11.24	11.50	11.24	11.45	806,721	+0.16(+1.39%)
Feb 18, 2010	11.16	11.33	11.16	11.30	606,681	+0.09(+0.81%)
Feb 17, 2010	11.17	11.27	11.11	11.21	583,767	+0.03(+0.25%)
Feb 16, 2010	11.10	11.18	11.02	11.18	723,251	+0.12(+1.08%)
Feb 12, 2010	10.99	11.06	11.06	11.06	1,611,865	-0.01(-0.06%)
Feb 11, 2010	10.76	11.06	10.69	11.06	1,415,500	+0.27(+2.50%)
Feb 10, 2010	10.65	10.80	10.49	10.80	1,201,481	+0.08(+0.79%)
Feb 09, 2010	10.79	10.80	10.63	10.71	1,266,894	+0.05(+0.50%)
Feb 08, 2010	10.90	10.90	10.66	10.66	1,121,268	-0.24(-2.18%)
Feb 05, 2010	10.98	10.99	10.80	10.90	1,036,795	-0.10(-0.91%)
Feb 04, 2010	11.07	11.15	10.91	11.00	617,263	-0.18(-1.57%)
Feb 03, 2010	11.28	11.32	11.08	11.17	704,102	-0.20(-1.79%)
Feb 02, 2010	11.37	11.55	11.32	11.37	896,517	-0.03(-0.22%)

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.