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 (%)
Mar 31, 2009	10.70	10.85	10.53	10.64	1,446,007	-0.04(-0.38%)
Mar 30, 2009	10.39	10.71	10.35	10.68	1,841,629	-0.03(-0.29%)
Mar 26, 2009	10.78	10.84	10.56	10.71	1,877,216	+0.07(+0.62%)
Mar 25, 2009	10.68	10.78	10.39	10.65	1,243,732	+0.03(+0.24%)
Mar 24, 2009	10.88	10.97	10.61	10.62	998,542	-0.39(-3.55%)
Mar 23, 2009	10.84	11.02	10.75	11.01	2,411,079	+0.17(+1.53%)
Mar 20, 2009	10.92	11.27	10.79	10.85	1,988,728	-0.04(-0.40%)
Mar 19, 2009	10.95	11.06	10.80	10.89	1,369,878	+0.06(+0.55%)
Mar 18, 2009	10.50	10.87	10.40	10.83	1,672,029	+0.32(+3.01%)
Mar 17, 2009	10.23	10.52	10.15	10.52	1,177,862	+0.32(+3.16%)
Mar 16, 2009	10.06	10.37	10.02	10.19	1,855,161	+0.20(+2.01%)
Mar 13, 2009	10.01	10.18	9.865	9.993	0	+0.21(+2.18%)
Mar 12, 2009	9.568	9.802	9.380	9.781	1,559,246	+0.18(+1.89%)
Mar 11, 2009	9.787	9.840	9.568	9.599	1,445,592	-0.16(-1.67%)
Mar 10, 2009	9.721	9.871	9.555	9.762	2,651,681	+0.07(+0.74%)
Mar 09, 2009	9.730	9.893	9.640	9.690	1,326,880	-0.18(-1.78%)
Mar 06, 2009	9.896	10.03	9.589	9.865	0	+0.01(+0.13%)
Mar 05, 2009	10.12	10.14	9.777	9.853	747,017	-0.41(-4.03%)
Mar 04, 2009	10.23	10.38	10.05	10.27	1,155,996	-0.29(-2.70%)

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.