Indicators

Newjersey Resources Corp (NY: NJR )

43.51 +0.05 (+0.12%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.45	10.53	10.31	10.42	1,120,562	+0.01(+0.06%)
May 28, 2009	10.32	10.46	10.25	10.42	1,003,419	+0.16(+1.59%)
May 27, 2009	10.38	10.42	10.23	10.25	819,910	-0.16(-1.53%)
May 26, 2009	10.07	10.49	10.02	10.41	1,543,360	+0.29(+2.82%)
May 22, 2009	10.18	10.29	10.09	10.13	698,476	-0.02(-0.19%)
May 21, 2009	10.14	10.26	10.04	10.15	885,634	-0.08(-0.83%)
May 20, 2009	10.31	10.31	10.19	10.23	1,169,960	-0.00(-0.03%)
May 19, 2009	9.798	10.27	9.798	10.23	2,015,824	+0.44(+4.51%)
May 18, 2009	9.792	9.867	9.730	9.792	1,273,041	+0.01(+0.06%)
May 15, 2009	9.930	9.949	9.695	9.786	1,561,263	-0.16(-1.64%)
May 14, 2009	10.06	10.18	9.908	9.949	1,650,275	-0.10(-0.97%)
May 13, 2009	10.26	10.42	10.03	10.05	1,453,479	-0.34(-3.32%)
May 12, 2009	10.35	10.49	10.33	10.39	1,294,235	+0.08(+0.76%)
May 11, 2009	10.05	10.36	10.01	10.31	1,490,303	+0.13(+1.23%)
May 08, 2009	10.37	10.39	10.15	10.19	1,443,008	-0.07(-0.64%)
May 07, 2009	10.12	10.32	10.05	10.25	1,533,700	+0.23(+2.31%)
May 06, 2009	10.07	10.13	9.905	10.02	1,661,732	-0.04(-0.44%)
May 05, 2009	10.32	10.32	9.996	10.06	1,269,887	-0.28(-2.70%)
May 04, 2009	10.50	10.50	10.20	10.34	2,161,673	-0.07(-0.63%)

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.