Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.94	40.35	39.72	40.04	553,776	+0.07(+0.17%)
Feb 27, 2019	39.52	40.10	39.00	39.98	440,283	+0.26(+0.67%)
Feb 26, 2019	39.98	40.17	39.69	39.71	442,896	-0.18(-0.46%)
Feb 25, 2019	40.16	40.44	39.23	39.89	570,472	-0.35(-0.86%)
Feb 22, 2019	39.92	40.47	39.82	40.24	417,856	+0.43(+1.08%)
Feb 21, 2019	39.08	39.88	38.91	39.81	512,808	+0.65(+1.67%)
Feb 20, 2019	38.82	39.30	38.69	39.16	394,838	+0.28(+0.72%)
Feb 19, 2019	38.68	39.17	38.64	38.88	446,994	+0.22(+0.56%)
Feb 15, 2019	38.36	38.99	38.36	38.66	651,865	+0.32(+0.84%)
Feb 14, 2019	38.27	38.59	38.14	38.34	898,257	+0.15(+0.39%)
Feb 13, 2019	37.60	38.25	37.52	38.19	537,746	+0.45(+1.18%)
Feb 12, 2019	37.53	37.99	37.27	37.74	506,170	+0.22(+0.60%)
Feb 11, 2019	37.93	38.14	37.24	37.52	739,359	-0.50(-1.31%)
Feb 08, 2019	37.96	38.29	37.81	38.02	946,795	-0.11(-0.28%)
Feb 07, 2019	37.61	38.15	37.30	38.12	1,148,796	+0.68(+1.81%)
Feb 06, 2019	38.28	38.72	37.13	37.44	1,353,925	-2.23(-5.61%)
Feb 05, 2019	39.69	39.99	39.41	39.67	426,422	+0.03(+0.08%)
Feb 04, 2019	39.60	39.80	39.03	39.64	509,117	-0.16(-0.40%)
Feb 01, 2019	39.84	40.18	39.30	39.79	623,460	-0.33(-0.82%)
Jan 31, 2019	39.43	40.23	39.23	40.12	1,004,746	+0.74(+1.89%)
Jan 30, 2019	38.86	39.58	38.70	39.38	409,639	+0.46(+1.19%)
Jan 29, 2019	39.21	39.30	38.78	38.92	345,885	-0.07(-0.17%)
Jan 28, 2019	38.88	39.12	38.50	38.98	504,842	+0.02(+0.04%)
Jan 25, 2019	39.43	39.57	38.85	38.97	403,593	-0.64(-1.61%)
Jan 24, 2019	39.50	39.75	39.11	39.60	392,625	+0.22(+0.55%)
Jan 23, 2019	38.95	39.41	38.84	39.39	469,007	+0.36(+0.93%)
Jan 22, 2019	38.88	39.15	38.57	39.02	538,436	+0.22(+0.58%)
Jan 18, 2019	38.30	38.97	38.26	38.80	691,995	+0.50(+1.30%)
Jan 17, 2019	37.54	38.35	37.31	38.30	643,936	+0.70(+1.85%)
Jan 16, 2019	37.05	37.65	36.97	37.61	463,604	+0.50(+1.36%)
Jan 15, 2019	36.50	37.26	36.50	37.11	401,564	+0.61(+1.68%)
Jan 14, 2019	36.93	37.02	36.36	36.49	453,864	-0.62(-1.67%)
Jan 11, 2019	37.59	37.59	36.66	37.11	458,469	-0.26(-0.71%)
Jan 10, 2019	36.78	37.46	36.55	37.38	480,119	+0.69(+1.89%)
Jan 09, 2019	37.68	37.94	36.44	36.68	685,688	-1.07(-2.83%)
Jan 08, 2019	36.80	37.78	36.58	37.75	602,228	+1.17(+3.19%)
Jan 07, 2019	36.48	37.08	36.34	36.58	973,408	-0.86(-2.30%)
Jan 04, 2019	36.61	37.44	36.48	37.44	704,082	+0.78(+2.12%)
Jan 03, 2019	36.87	37.28	36.60	36.67	453,185	-0.15(-0.40%)
Jan 02, 2019	37.64	37.64	36.55	36.82	866,616	-0.97(-2.56%)
Dec 31, 2018	37.65	37.86	37.15	37.78	496,302	+0.26(+0.71%)
Dec 28, 2018	37.64	38.02	37.13	37.52	642,437	+0.02(+0.04%)
Dec 27, 2018	36.91	37.51	36.16	37.50	969,540	+0.56(+1.52%)
Dec 26, 2018	36.63	37.23	36.00	36.94	596,935	+0.36(+0.97%)
Dec 24, 2018	39.45	39.70	36.58	36.58	380,506	-2.86(-7.26%)
Dec 21, 2018	39.87	40.80	39.29	39.45	1,410,341	-0.58(-1.45%)
Dec 20, 2018	39.67	40.45	39.09	40.03	517,969	+0.40(+1.00%)
Dec 19, 2018	39.71	40.42	39.16	39.63	555,353	+0.15(+0.38%)
Dec 18, 2018	39.85	40.51	39.41	39.48	700,072	-0.29(-0.73%)
Dec 17, 2018	41.59	41.75	39.55	39.77	755,133	-1.77(-4.26%)
Dec 14, 2018	41.82	41.88	41.35	41.54	611,252	-0.27(-0.65%)
Dec 13, 2018	41.83	42.12	41.66	41.81	553,442	+0.04(+0.08%)
Dec 12, 2018	41.81	42.42	41.08	41.78	615,336	+0.10(+0.24%)
Dec 11, 2018	41.37	41.92	41.19	41.68	625,390	+0.42(+1.02%)
Dec 10, 2018	40.85	41.42	40.21	41.26	505,723	+0.36(+0.89%)
Dec 07, 2018	40.58	41.02	40.17	40.90	568,717	+0.43(+1.06%)
Dec 06, 2018	39.94	40.49	39.36	40.47	549,473	+0.63(+1.59%)
Dec 04, 2018	40.46	40.76	39.72	39.84	440,458	-0.43(-1.06%)

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.