Indicators

Newjersey Resources Corp (NY: NJR )

42.28 -0.31 (-0.73%)

Streaming Delayed Price Updated: 1:47 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.51	33.78	33.31	33.55	1,169,334	+0.08(+0.24%)
Jul 28, 2017	33.67	33.69	33.16	33.47	434,365	-0.28(-0.83%)
Jul 27, 2017	33.23	33.84	33.09	33.75	643,862	+0.56(+1.68%)
Jul 26, 2017	32.87	33.33	32.75	33.19	413,939	+0.24(+0.72%)
Jul 25, 2017	32.59	33.03	32.59	32.95	574,315	+0.32(+0.98%)
Jul 24, 2017	32.71	32.87	32.59	32.63	310,560	-0.12(-0.36%)
Jul 21, 2017	32.71	32.87	32.39	32.75	369,583	+0.28(+0.86%)
Jul 20, 2017	32.47	32.63	32.35	32.47	291,463	+0.08(+0.25%)
Jul 19, 2017	31.99	32.43	31.95	32.39	326,056	+0.48(+1.50%)
Jul 18, 2017	31.87	31.99	31.64	31.91	346,637	+0.12(+0.38%)
Jul 17, 2017	31.60	31.84	31.52	31.80	319,093	+0.20(+0.63%)
Jul 14, 2017	31.72	31.84	31.54	31.60	231,691	+0.04(+0.13%)
Jul 13, 2017	31.84	31.87	31.44	31.56	305,260	-0.32(-1.00%)
Jul 12, 2017	31.91	32.15	31.72	31.87	277,433	+0.32(+1.01%)
Jul 11, 2017	31.84	31.84	31.44	31.56	442,626	-0.20(-0.63%)
Jul 10, 2017	31.87	32.07	31.76	31.76	385,678	-0.12(-0.37%)
Jul 07, 2017	31.60	31.97	31.60	31.87	418,478	+0.32(+1.01%)
Jul 06, 2017	31.68	31.95	31.50	31.56	454,164	-0.32(-1.00%)
Jul 05, 2017	31.76	31.97	31.48	31.87	590,274	+0.08(+0.25%)

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.