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 (%)
Jul 31, 2006	10.54	10.56	10.42	10.42	696,889	-0.15(-1.40%)
Jul 28, 2006	10.48	10.61	10.44	10.57	595,828	+0.13(+1.20%)
Jul 27, 2006	10.49	10.53	10.40	10.45	596,307	-0.00(-0.02%)
Jul 26, 2006	10.45	10.56	10.38	10.45	724,189	-0.00(-0.04%)
Jul 25, 2006	10.46	10.63	10.40	10.45	1,279,306	+0.01(+0.10%)
Jul 24, 2006	10.33	10.45	10.31	10.44	545,537	+0.15(+1.50%)
Jul 21, 2006	10.22	10.29	10.18	10.29	944,991	+0.07(+0.69%)
Jul 20, 2006	10.16	10.22	10.12	10.22	1,586,799	+0.09(+0.91%)
Jul 19, 2006	9.905	10.13	9.905	10.13	1,049,883	+0.24(+2.47%)
Jul 18, 2006	9.782	9.924	9.771	9.882	442,560	+0.13(+1.31%)
Jul 17, 2006	9.761	9.865	9.750	9.754	318,030	-0.02(-0.23%)
Jul 14, 2006	9.761	9.836	9.736	9.777	724,189	+0.02(+0.17%)
Jul 13, 2006	9.830	9.878	9.738	9.761	728,979	-0.07(-0.70%)
Jul 12, 2006	9.861	9.888	9.779	9.830	485,188	-0.05(-0.51%)
Jul 11, 2006	9.811	9.901	9.767	9.880	490,935	+0.05(+0.51%)
Jul 10, 2006	9.709	9.855	9.709	9.830	642,287	+0.12(+1.20%)
Jul 07, 2006	9.761	9.844	9.706	9.713	437,770	-0.08(-0.79%)
Jul 06, 2006	9.901	9.901	9.729	9.790	559,427	+0.08(+0.80%)
Jul 05, 2006	9.805	9.805	9.675	9.713	374,069	-0.09(-0.94%)

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.