Skip to main content

Newjersey Resources Corp (NY: NJR )

41.96 -0.12 (-0.29%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.50 10.50 10.31 10.33 1,246,520 -0.18(-1.68%)
May 29, 2008 10.49 10.63 10.47 10.51 1,187,255 -0.04(-0.38%)
May 28, 2008 10.64 10.64 10.54 10.55 565,697 -0.07(-0.64%)
May 27, 2008 10.45 10.63 10.39 10.62 572,307 +0.20(+1.91%)
May 26, 2008 10.58 10.61 10.41 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.61 10.41 10.42 416,535 -0.23(-2.16%)
May 22, 2008 10.54 10.65 10.54 10.65 666,658 +0.12(+1.18%)
May 21, 2008 10.49 10.65 10.47 10.52 788,441 +0.07(+0.68%)
May 20, 2008 10.37 10.54 10.36 10.45 723,972 +0.02(+0.24%)
May 19, 2008 10.41 10.44 10.25 10.43 789,151 -0.01(-0.06%)
May 16, 2008 10.44 10.52 10.34 10.43 729,418 -0.02(-0.15%)
May 15, 2008 10.39 10.53 10.39 10.45 1,076,422 +0.04(+0.42%)
May 14, 2008 10.40 10.47 10.32 10.40 685,185 +0.02(+0.18%)
May 13, 2008 10.27 10.40 10.21 10.39 548,260 +0.10(+0.96%)
May 12, 2008 10.09 10.31 10.08 10.29 585,189 +0.16(+1.53%)
May 09, 2008 9.952 10.17 9.952 10.13 352,014 +0.09(+0.93%)
May 08, 2008 10.05 10.05 9.853 10.04 886,996 +0.01(+0.12%)
May 07, 2008 10.15 10.17 10.03 10.03 970,644 -0.15(-1.43%)
May 06, 2008 10.06 10.21 10.03 10.17 876,842 +0.03(+0.28%)
May 05, 2008 10.13 10.14 9.961 10.14 946,561 +0.01(+0.12%)
May 02, 2008 10.23 10.38 10.11 10.13 1,261,285 -0.01(-0.12%)
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.