Indicators

Newjersey Resources Corp (NY: NJR )

41.95 -0.18 (-0.43%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.35	10.42	10.21	10.32	1,131,824	+0.01(+0.06%)
May 28, 2009	10.22	10.36	10.15	10.31	1,013,503	+0.16(+1.59%)
May 27, 2009	10.28	10.31	10.13	10.15	828,150	-0.16(-1.53%)
May 26, 2009	9.971	10.39	9.924	10.31	1,558,871	+0.28(+2.81%)
May 22, 2009	10.08	10.19	9.989	10.03	705,496	-0.02(-0.19%)
May 21, 2009	10.04	10.16	9.937	10.05	894,535	-0.08(-0.83%)
May 20, 2009	10.21	10.21	10.09	10.13	1,181,719	-0.00(-0.03%)
May 19, 2009	9.701	10.17	9.701	10.13	2,036,084	+0.44(+4.51%)
May 18, 2009	9.695	9.769	9.633	9.695	1,285,836	+0.01(+0.06%)
May 15, 2009	9.831	9.850	9.599	9.689	1,576,954	-0.16(-1.64%)
May 14, 2009	9.958	10.08	9.809	9.850	1,666,861	-0.10(-0.97%)
May 13, 2009	10.16	10.31	9.927	9.946	1,468,087	-0.34(-3.32%)
May 12, 2009	10.24	10.39	10.23	10.29	1,307,243	+0.08(+0.76%)
May 11, 2009	9.952	10.26	9.906	10.21	1,505,281	+0.12(+1.23%)
May 08, 2009	10.26	10.29	10.05	10.09	1,457,511	-0.07(-0.64%)
May 07, 2009	10.02	10.22	9.952	10.15	1,549,114	+0.23(+2.31%)
May 06, 2009	9.968	10.03	9.806	9.921	1,678,433	-0.04(-0.44%)
May 05, 2009	10.22	10.22	9.896	9.965	1,282,650	-0.28(-2.70%)
May 04, 2009	10.40	10.40	10.09	10.24	2,183,399	-0.07(-0.63%)

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.