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 (%)
Nov 30, 2015	23.09	23.25	22.96	22.99	507,035	-0.15(-0.63%)
Nov 27, 2015	23.26	23.31	23.05	23.14	223,235	-0.14(-0.59%)
Nov 25, 2015	23.38	23.28	23.28	23.28	487,886	-0.10(-0.43%)
Nov 24, 2015	23.26	23.38	22.74	23.38	520,363	-0.42(-1.77%)
Nov 23, 2015	23.77	23.86	23.68	23.80	326,635	+0.01(+0.03%)
Nov 20, 2015	23.67	23.97	23.55	23.79	392,150	+0.28(+1.17%)
Nov 19, 2015	23.22	23.58	23.22	23.51	248,096	+0.34(+1.45%)
Nov 18, 2015	22.82	23.21	22.51	23.18	361,291	+0.34(+1.51%)
Nov 17, 2015	23.15	23.26	22.80	22.83	278,510	-0.34(-1.45%)
Nov 16, 2015	22.54	23.21	22.53	23.17	377,381	+0.53(+2.33%)
Nov 13, 2015	22.74	22.95	22.60	22.64	319,330	-0.18(-0.77%)
Nov 12, 2015	23.06	23.25	22.69	22.82	325,444	-0.31(-1.32%)
Nov 11, 2015	23.00	23.20	22.92	23.12	326,302	+0.15(+0.63%)
Nov 10, 2015	22.86	23.07	22.73	22.98	348,083	+0.15(+0.67%)
Nov 09, 2015	22.82	23.03	22.67	22.82	311,541	-0.08(-0.33%)
Nov 06, 2015	23.69	23.81	22.72	22.90	693,009	-1.16(-4.80%)
Nov 05, 2015	24.23	24.25	24.05	24.06	215,887	-0.20(-0.82%)
Nov 04, 2015	24.32	24.46	24.19	24.25	308,783	-0.08(-0.35%)
Nov 03, 2015	23.92	24.40	23.78	24.34	637,374	+0.33(+1.37%)

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.