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 (%)
May 29, 2020	29.56	30.29	29.32	30.09	775,729	+0.11(+0.37%)
May 28, 2020	30.75	30.95	29.77	29.98	592,293	-0.21(-0.71%)
May 27, 2020	30.23	30.34	29.36	30.19	580,749	+0.74(+2.50%)
May 26, 2020	29.55	30.22	29.33	29.45	517,729	+0.64(+2.23%)
May 22, 2020	28.74	28.88	28.16	28.81	349,229	+0.35(+1.23%)
May 21, 2020	28.74	29.33	28.36	28.46	575,965	-0.44(-1.51%)
May 20, 2020	28.54	28.99	28.24	28.90	538,196	+0.88(+3.15%)
May 19, 2020	28.21	28.79	27.99	28.02	724,848	-0.54(-1.89%)
May 18, 2020	27.30	28.82	27.07	28.56	910,933	+2.79(+10.84%)
May 15, 2020	25.86	25.89	24.58	25.76	2,386,599	-0.22(-0.86%)
May 14, 2020	25.83	25.99	24.53	25.98	742,241	-0.44(-1.65%)
May 13, 2020	27.42	27.42	25.92	26.42	720,998	-1.35(-4.84%)
May 12, 2020	29.09	29.56	27.72	27.77	656,538	-1.37(-4.70%)
May 11, 2020	29.56	29.63	28.30	29.14	925,374	-1.11(-3.68%)
May 08, 2020	29.93	30.65	28.50	30.25	695,775	+1.56(+5.43%)
May 07, 2020	28.73	29.21	28.49	28.69	545,284	+0.51(+1.82%)
May 06, 2020	29.04	29.15	28.17	28.18	631,417	-0.99(-3.38%)
May 05, 2020	29.02	29.64	28.58	29.16	694,122	+0.94(+3.34%)
May 04, 2020	28.05	28.40	27.83	28.22	623,151	-0.40(-1.41%)

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.