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 (%)
May 29, 2020	29.85	30.58	29.61	30.38	768,185	+0.11(+0.37%)
May 28, 2020	31.05	31.25	30.06	30.27	586,533	-0.22(-0.71%)
May 27, 2020	30.52	30.64	29.65	30.49	575,102	+0.74(+2.50%)
May 26, 2020	29.84	30.51	29.62	29.74	512,695	+0.65(+2.23%)
May 22, 2020	29.02	29.16	28.44	29.10	345,833	+0.35(+1.23%)
May 21, 2020	29.02	29.62	28.64	28.74	570,364	-0.44(-1.51%)
May 20, 2020	28.82	29.28	28.52	29.18	532,963	+0.89(+3.15%)
May 19, 2020	28.49	29.07	28.26	28.29	717,799	-0.54(-1.89%)
May 18, 2020	27.56	29.10	27.34	28.84	902,074	+2.82(+10.84%)
May 15, 2020	26.12	26.14	24.82	26.02	2,363,390	-0.23(-0.86%)
May 14, 2020	26.08	26.25	24.77	26.24	735,024	-0.44(-1.65%)
May 13, 2020	27.69	27.69	26.17	26.68	713,987	-1.36(-4.84%)
May 12, 2020	29.38	29.85	28.00	28.04	650,153	-1.38(-4.70%)
May 11, 2020	29.85	29.93	28.58	29.42	916,375	-1.12(-3.68%)
May 08, 2020	30.23	30.96	28.78	30.55	689,009	+1.57(+5.43%)
May 07, 2020	29.01	29.49	28.77	28.97	539,981	+0.52(+1.82%)
May 06, 2020	29.32	29.43	28.45	28.45	625,277	-0.99(-3.38%)
May 05, 2020	29.30	29.93	28.86	29.45	687,372	+0.95(+3.34%)
May 04, 2020	28.33	28.68	28.10	28.50	617,091	-0.41(-1.41%)

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.