Indicators

Newjersey Resources Corp (NY: NJR )

42.25 -0.34 (-0.80%)

Streaming Delayed Price Updated: 1:36 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.79	20.98	20.65	20.79	876,359	-0.06(-0.28%)
Jun 27, 2014	20.46	20.88	20.46	20.84	907,145	+0.27(+1.31%)
Jun 26, 2014	20.56	20.62	20.42	20.58	257,990	+0.03(+0.12%)
Jun 25, 2014	20.17	20.59	20.17	20.55	371,267	+0.23(+1.13%)
Jun 24, 2014	20.32	20.57	20.28	20.32	746,041	-0.01(-0.04%)
Jun 23, 2014	20.36	20.45	20.20	20.33	1,854,064	+0.00(+0.00%)
Jun 20, 2014	20.50	20.50	20.30	20.33	1,221,245	-0.16(-0.80%)
Jun 19, 2014	20.39	20.56	20.33	20.49	394,881	+0.11(+0.55%)
Jun 18, 2014	20.04	20.40	20.04	20.38	596,031	+0.33(+1.67%)
Jun 17, 2014	20.06	20.28	20.04	20.04	565,174	-0.07(-0.34%)
Jun 16, 2014	19.85	20.24	19.76	20.11	655,201	+0.25(+1.24%)
Jun 13, 2014	19.91	19.98	19.75	19.87	447,077	-0.03(-0.13%)
Jun 12, 2014	19.68	19.92	19.52	19.89	702,510	+0.13(+0.66%)
Jun 11, 2014	19.76	19.92	19.69	19.76	566,569	-0.12(-0.59%)
Jun 10, 2014	19.85	20.12	19.77	19.88	595,357	-0.09(-0.45%)
Jun 06, 2014	19.95	20.08	19.91	19.97	810,301	+0.10(+0.49%)
Jun 05, 2014	19.49	19.87	19.49	19.87	860,903	+0.37(+1.89%)
Jun 04, 2014	19.32	19.51	19.27	19.50	1,222,510	+0.18(+0.95%)
Jun 03, 2014	19.69	19.77	19.11	19.32	2,019,203	-0.44(-2.23%)

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.