Indicators

Newjersey Resources Corp (NY: NJR )

44.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.54	14.67	14.50	14.64	475,250	+0.07(+0.49%)
Apr 27, 2012	14.54	14.63	14.49	14.56	700,693	+0.00(+0.02%)
Apr 26, 2012	14.50	14.58	14.48	14.56	582,258	+0.01(+0.07%)
Apr 25, 2012	14.59	14.68	14.53	14.55	1,007,269	+0.07(+0.47%)
Apr 24, 2012	14.44	14.58	14.44	14.48	1,166,062	+0.03(+0.19%)
Apr 23, 2012	14.53	14.55	14.40	14.46	461,456	-0.25(-1.70%)
Apr 20, 2012	14.50	14.94	14.50	14.71	1,268,395	+0.39(+2.72%)
Apr 19, 2012	14.36	14.48	14.24	14.32	816,286	-0.07(-0.47%)
Apr 18, 2012	14.45	14.52	14.25	14.39	840,090	-0.15(-1.00%)
Apr 17, 2012	14.53	14.63	14.45	14.53	581,635	+0.08(+0.54%)
Apr 16, 2012	14.37	14.52	14.33	14.45	535,215	+0.17(+1.16%)
Apr 13, 2012	14.32	14.52	14.29	14.29	557,172	-0.12(-0.82%)
Apr 12, 2012	14.38	14.48	14.26	14.41	472,133	+0.06(+0.45%)
Apr 11, 2012	14.43	14.47	14.25	14.34	759,929	+0.03(+0.19%)
Apr 10, 2012	14.53	14.58	14.26	14.31	881,312	-0.25(-1.70%)
Apr 09, 2012	14.59	14.67	14.53	14.56	929,676	-0.24(-1.65%)
Apr 05, 2012	14.83	14.92	14.71	14.81	821,858	-0.13(-0.84%)
Apr 04, 2012	15.19	15.19	14.90	14.93	986,695	-0.40(-2.58%)
Apr 03, 2012	15.27	15.40	15.22	15.33	799,042	+0.04(+0.24%)

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.