Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.22	36.86		36.84	2,385,235	+0.27(+0.73%)
Jan 28, 2022	35.93	36.57	35.58	36.57	666,307	+0.50(+1.40%)
Jan 27, 2022	35.99	36.73	35.88	36.07	702,186	+0.26(+0.72%)
Jan 26, 2022	35.84	36.30	35.33	35.81	1,057,454	+0.36(+1.01%)
Jan 25, 2022	35.18	35.85	34.78	35.45	795,664	-0.15(-0.41%)
Jan 24, 2022	34.92	35.85	34.62	35.60	937,911	+0.52(+1.49%)
Jan 21, 2022	35.49	35.87	35.07	35.08	622,623	-0.37(-1.03%)
Jan 20, 2022	35.38	35.99	35.14	35.44	503,353	+0.11(+0.31%)
Jan 19, 2022	35.86	35.99	35.32	35.33	384,322	-0.52(-1.46%)
Jan 18, 2022	35.74	36.26	35.16	35.86	611,131	-0.06(-0.18%)
Jan 14, 2022				35.92	0	+0.45(+1.27%)
Jan 13, 2022	35.41	35.77	35.29	35.47	376,017	+0.08(+0.23%)
Jan 12, 2022	35.38	35.62	35.11	35.39	425,241	-0.04(-0.10%)
Jan 11, 2022	36.50	36.50	34.98	35.43	549,860	-0.84(-2.32%)
Jan 10, 2022	36.84	37.00	36.01	36.27	515,273	-0.41(-1.12%)
Jan 07, 2022	36.34	36.97	36.07	36.68	536,059	+0.34(+0.93%)
Jan 06, 2022	36.39	36.79	36.12	36.34	528,148	+0.20(+0.56%)
Jan 05, 2022	36.48	36.87	36.08	36.14	747,209	-1.11(-2.98%)
Jan 04, 2022	37.62	37.84	37.17	37.25	529,446	-0.19(-0.51%)
Jan 03, 2022	37.71	37.75	36.82	37.44	564,359	-0.17(-0.46%)
Dec 31, 2021	37.61	37.78	37.26	37.62	313,203	+0.08(+0.22%)
Dec 30, 2021	37.83	37.87	37.53	37.53	385,806	-0.18(-0.49%)
Dec 29, 2021	37.39	37.73	37.19	37.72	358,454	+0.50(+1.35%)
Dec 28, 2021	37.40	37.69	37.15	37.21	381,601	-0.19(-0.51%)
Dec 27, 2021	37.20	37.41	36.85	37.41	253,628	+0.33(+0.89%)
Dec 23, 2021	37.15	37.23	36.95	37.08	345,423	+0.04(+0.10%)
Dec 22, 2021	36.89	37.04	36.38	37.04	278,015	+0.27(+0.72%)
Dec 21, 2021	37.02	37.54	36.54	36.77	293,405	-0.17(-0.47%)
Dec 20, 2021	36.63	36.99	36.27	36.95	474,913	-0.02(-0.05%)
Dec 17, 2021	36.42	37.22	36.28	36.97	1,270,845	+0.50(+1.38%)
Dec 16, 2021	37.10	37.36	36.27	36.46	503,285	-0.49(-1.34%)
Dec 15, 2021	35.99	37.04	35.99	36.96	492,324	+0.97(+2.70%)
Dec 14, 2021	36.32	36.87	35.80	35.99	575,573	-0.38(-1.05%)
Dec 13, 2021	35.94	36.71	35.93	36.37	588,975	+0.25(+0.68%)
Dec 10, 2021	36.16	36.29	35.84	36.12	316,176	+0.04(+0.10%)
Dec 09, 2021	36.41	36.46	36.03	36.09	304,787	-0.47(-1.29%)
Dec 08, 2021	36.17	36.70	36.03	36.56	365,417	+0.58(+1.61%)
Dec 07, 2021	36.00	36.38	35.76	35.98	391,051	-0.06(-0.18%)
Dec 06, 2021	35.42	36.24	34.91	36.04	340,227	+1.14(+3.28%)
Dec 03, 2021	34.87	35.08	34.45	34.90	299,017	+0.24(+0.68%)
Dec 02, 2021	34.24	35.06	34.10	34.66	374,717	+0.74(+2.17%)
Dec 01, 2021	33.95	34.85	33.73	33.93	555,441	+0.54(+1.60%)
Nov 30, 2021	33.96	34.02	33.38	33.39	636,078	-0.85(-2.49%)
Nov 29, 2021	34.47	34.56	34.01	34.24	414,392	+0.15(+0.43%)
Nov 26, 2021	34.51	35.01	33.97	34.10	331,905	-1.49(-4.18%)
Nov 24, 2021	35.18	35.67	35.08	35.59	389,813	+0.33(+0.93%)
Nov 23, 2021	35.41	35.69	35.21	35.26	473,677	-0.15(-0.44%)
Nov 22, 2021	34.87	35.80	34.67	35.41	366,835	+0.72(+2.07%)
Nov 19, 2021	34.39	34.76	34.09	34.70	451,960	+0.07(+0.21%)
Nov 18, 2021	34.12	34.67	34.43	34.62	457,010	+0.16(+0.47%)
Nov 17, 2021	34.38	34.66	34.08	34.46	363,737	+0.08(+0.24%)
Nov 16, 2021	35.44	35.44	34.22	34.38	402,584	-1.19(-3.34%)
Nov 15, 2021	35.63	35.79	35.37	35.57	576,209	+0.31(+0.88%)
Nov 12, 2021	35.41	35.50	35.41	35.26	201,778	-0.15(-0.44%)
Nov 11, 2021	35.26	35.48	34.95	35.41	208,346	+0.15(+0.44%)
Nov 10, 2021	35.04			35.26	267,327	+0.12(+0.34%)
Nov 09, 2021	35.27	35.28	34.97	35.14	194,101	+0.00(+0.00%)
Nov 08, 2021	35.51	35.51	34.90	35.14	300,922	-0.37(-1.05%)
Nov 05, 2021	35.34	35.92	35.34	35.51	378,757	+0.53(+1.50%)
Nov 04, 2021	35.30	35.61	34.78	34.99	344,759	-0.31(-0.87%)
Nov 03, 2021	34.72	35.48	34.48	35.30	377,077	+0.56(+1.62%)
Nov 02, 2021	35.22	35.30	34.40	34.73	291,901	-0.49(-1.39%)

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.