Indicators

Newjersey Resources Corp (NY: NJR )

42.29 -0.37 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.065	8.129	8.049	8.121	359,764	+0.04(+0.46%)
May 27, 2004	8.047	8.088	8.020	8.084	369,435	+0.04(+0.51%)
May 26, 2004	8.003	8.043	7.966	8.043	501,446	+0.01(+0.15%)
May 25, 2004	7.900	8.092	7.900	8.030	611,696	+0.14(+1.84%)
May 24, 2004	7.869	7.918	7.817	7.885	333,652	+0.05(+0.61%)
May 21, 2004	7.817	7.889	7.770	7.838	355,412	+0.05(+0.64%)
May 20, 2004	7.610	7.838	7.592	7.788	560,923	+0.19(+2.56%)
May 19, 2004	7.761	7.807	7.590	7.594	415,373	-0.14(-1.84%)
May 18, 2004	7.693	7.757	7.652	7.736	348,642	+0.06(+0.84%)
May 17, 2004	7.776	7.796	7.664	7.672	352,027	-0.12(-1.59%)
May 14, 2004	7.693	7.846	7.660	7.796	380,557	+0.08(+1.05%)
May 13, 2004	7.730	7.798	7.679	7.716	298,836	+0.01(+0.08%)
May 12, 2004	7.621	7.726	7.548	7.710	337,037	+0.05(+0.62%)
May 11, 2004	7.559	7.693	7.559	7.662	329,784	+0.09(+1.20%)
May 10, 2004	7.741	7.747	7.571	7.571	411,988	-0.22(-2.84%)
May 07, 2004	7.939	7.960	7.772	7.792	456,475	-0.16(-2.03%)
May 06, 2004	7.999	8.003	7.892	7.954	405,702	-0.02(-0.29%)
May 05, 2004	8.022	8.051	7.966	7.976	426,011	-0.01(-0.18%)
May 04, 2004	7.987	8.051	7.939	7.991	308,991	+0.03(+0.36%)

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.