Indicators

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.009	8.102	7.970	8.045	950,185	+0.03(+0.41%)
Feb 26, 2004	7.983	8.024	7.945	8.011	574,463	+0.06(+0.75%)
Feb 25, 2004	8.030	8.061	7.943	7.952	430,847	-0.05(-0.65%)
Feb 24, 2004	7.956	8.067	7.941	8.003	664,887	+0.07(+0.86%)
Feb 23, 2004	8.018	8.053	7.896	7.935	455,508	-0.07(-0.90%)
Feb 20, 2004	8.065	8.078	7.980	8.007	363,149	-0.04(-0.46%)
Feb 19, 2004	8.200	8.247	8.038	8.045	607,828	-0.11(-1.39%)
Feb 18, 2004	8.210	8.253	8.152	8.158	250,964	-0.03(-0.38%)
Feb 17, 2004	8.065	8.208	8.065	8.189	225,336	+0.17(+2.06%)
Feb 13, 2004	8.165	8.179	8.024	8.024	338,488	-0.14(-1.77%)
Feb 12, 2004	8.272	8.272	8.156	8.169	186,652	-0.10(-1.25%)
Feb 11, 2004	8.270	8.272	8.214	8.272	198,257	+0.02(+0.25%)
Feb 10, 2004	8.173	8.251	8.160	8.251	388,778	+0.08(+0.99%)
Feb 09, 2004	8.208	8.251	8.171	8.171	332,202	-0.02(-0.20%)
Feb 06, 2004	7.962	8.196	7.954	8.187	958,889	+0.37(+4.74%)
Feb 05, 2004	7.842	7.896	7.782	7.817	342,840	+0.01(+0.08%)
Feb 04, 2004	8.003	8.003	7.811	7.811	327,850	-0.22(-2.70%)
Feb 03, 2004	8.024	8.074	7.991	8.028	127,174	+0.01(+0.13%)

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.