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 29, 2016	28.89	29.26	28.79	29.13	1,798,965	+0.23(+0.81%)
Jul 28, 2016	28.79	28.98	28.37	28.89	928,962	+0.13(+0.44%)
Jul 27, 2016	29.38	29.38	28.51	28.77	1,170,175	-0.64(-2.18%)
Jul 26, 2016	29.80	29.92	29.39	29.41	762,500	-0.36(-1.21%)
Jul 25, 2016	29.65	29.78	29.58	29.77	314,514	-0.01(-0.03%)
Jul 22, 2016	29.47	29.95	29.47	29.78	376,895	+0.29(+0.98%)
Jul 21, 2016	29.31	29.50	29.13	29.49	394,404	+0.11(+0.37%)
Jul 20, 2016	29.32	29.38	29.19	29.38	355,648	+0.05(+0.19%)
Jul 19, 2016	29.23	29.41	28.94	29.32	379,305	-0.03(-0.11%)
Jul 18, 2016	29.56	29.56	29.28	29.35	307,978	-0.09(-0.32%)
Jul 15, 2016	29.35	29.67	29.29	29.45	526,396	+0.16(+0.53%)
Jul 14, 2016	29.50	29.74	29.18	29.29	695,928	-0.49(-1.65%)
Jul 13, 2016	29.84	29.96	29.71	29.78	441,326	+0.16(+0.55%)
Jul 12, 2016	29.74	29.91	29.58	29.62	813,673	-0.27(-0.92%)
Jul 11, 2016	29.60	29.89	29.24	29.89	471,937	+0.14(+0.47%)
Jul 08, 2016	29.42	29.78	29.49	29.75	565,606	+0.27(+0.90%)
Jul 07, 2016	30.11	30.26	29.45	29.49	488,092	-0.79(-2.61%)
Jul 06, 2016	30.15	30.44	30.03	30.28	500,705	+0.05(+0.18%)
Jul 05, 2016	30.04	30.35	29.97	30.22	622,629	+0.31(+1.02%)

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.