Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.93	31.11	29.62	29.97	1,271,408	-1.71(-5.41%)
Feb 27, 2020	32.82	33.24	31.66	31.69	785,270	-1.45(-4.38%)
Feb 26, 2020	34.57	34.80	33.05	33.14	1,046,770	-1.28(-3.72%)
Feb 25, 2020	35.65	35.65	34.39	34.42	578,664	-1.26(-3.54%)
Feb 24, 2020	36.26	36.26	35.64	35.68	651,308	-0.96(-2.62%)
Feb 21, 2020	36.85	37.07	36.45	36.64	583,985	-0.14(-0.39%)
Feb 20, 2020	36.58	36.86	36.42	36.79	477,006	+0.14(+0.37%)
Feb 19, 2020	37.05	37.20	36.65	36.65	431,734	-0.43(-1.17%)
Feb 18, 2020	36.93	37.14	36.78	37.09	827,262	+0.22(+0.60%)
Feb 14, 2020	36.71	36.95	36.54	36.86	481,726	+0.27(+0.74%)
Feb 13, 2020	36.01	36.65	35.77	36.59	542,769	+0.53(+1.48%)
Feb 12, 2020	36.18	36.27	35.58	36.06	537,666	-0.06(-0.16%)
Feb 11, 2020	36.26	36.47	36.09	36.12	639,098	-0.08(-0.23%)
Feb 10, 2020	36.18	36.43	35.93	36.20	617,134	+0.14(+0.40%)
Feb 07, 2020	35.99	36.24	35.51	36.06	797,811	+0.14(+0.38%)
Feb 06, 2020	35.65	36.02	34.44	35.92	904,066	+0.14(+0.40%)
Feb 05, 2020	35.51	35.91	35.42	35.78	680,208	+0.33(+0.93%)
Feb 04, 2020	36.09	36.09	35.34	35.45	607,859	-0.54(-1.51%)
Feb 03, 2020	35.15	36.11	35.06	35.99	913,443	+0.92(+2.61%)
Jan 31, 2020	35.73	35.91	34.68	35.07	1,991,111	-0.76(-2.13%)
Jan 30, 2020	35.86	36.03	35.35	35.84	546,749	-0.09(-0.26%)
Jan 29, 2020	36.58	36.58	35.74	35.93	633,611	-0.70(-1.90%)
Jan 28, 2020	36.59	36.82	36.54	36.63	631,209	+0.10(+0.28%)
Jan 27, 2020	36.57	36.93	35.91	36.52	619,899	-0.12(-0.32%)
Jan 24, 2020	36.92	36.97	36.32	36.64	480,901	-0.29(-0.78%)
Jan 23, 2020	36.91	36.98	36.52	36.93	585,788	+0.02(+0.05%)
Jan 22, 2020	37.04	37.12	36.75	36.92	504,018	-0.06(-0.16%)
Jan 21, 2020	37.42	37.46	36.86	36.97	506,376	-0.42(-1.11%)
Jan 17, 2020	37.69	37.69	37.14	37.39	426,944	-0.25(-0.65%)
Jan 16, 2020	37.51	37.87	37.42	37.64	501,974	+0.25(+0.68%)
Jan 15, 2020	36.82	37.44	36.67	37.38	636,881	+0.62(+1.69%)
Jan 14, 2020	36.66	36.78	36.41	36.76	531,601	+0.08(+0.21%)
Jan 13, 2020	36.35	36.72	36.31	36.69	628,683	+0.34(+0.93%)
Jan 10, 2020	36.08	36.36	35.92	36.35	419,640	+0.25(+0.71%)
Jan 09, 2020	36.21	36.31	36.01	36.09	869,448	-0.12(-0.33%)
Jan 08, 2020	36.15	36.50	35.71	36.21	968,169	-0.63(-1.70%)
Jan 07, 2020	36.97	37.20	36.63	36.84	649,491	-0.24(-0.64%)
Jan 06, 2020	37.30	37.60	36.96	37.08	666,464	-0.42(-1.11%)
Jan 03, 2020	37.35	37.87	37.35	37.49	883,223	-0.08(-0.23%)
Jan 02, 2020	37.84	37.92	37.23	37.58	661,151	-0.25(-0.67%)
Dec 31, 2019	37.43	37.99	37.27	37.83	691,781	+0.35(+0.93%)
Dec 30, 2019	37.14	37.52	37.09	37.48	407,334	+0.25(+0.66%)
Dec 27, 2019	37.25	37.29	37.00	37.24	442,613	-0.02(-0.05%)
Dec 26, 2019	37.53	37.59	36.91	37.25	593,316	-0.14(-0.39%)
Dec 24, 2019	37.69	37.75	37.30	37.40	311,019	-0.33(-0.88%)
Dec 23, 2019	38.58	38.58	37.29	37.73	588,848	-0.86(-2.22%)
Dec 20, 2019	38.34	38.73	38.17	38.59	2,068,748	+0.40(+1.04%)
Dec 19, 2019	38.51	38.84	38.19	38.19	1,100,283	-0.31(-0.79%)
Dec 18, 2019	37.78	38.63	37.48	38.49	895,412	+0.59(+1.55%)
Dec 17, 2019	37.35	38.08	37.35	37.91	1,129,586	+0.53(+1.42%)
Dec 16, 2019	36.71	37.43	36.43	37.38	1,062,705	+0.67(+1.81%)
Dec 13, 2019	36.50	36.79	36.26	36.71	668,862	+0.25(+0.69%)
Dec 12, 2019	36.25	36.68	36.09	36.46	481,401	+0.15(+0.42%)
Dec 11, 2019	36.14	36.32	35.83	36.30	505,254	+0.22(+0.61%)
Dec 10, 2019	35.66	36.09	35.60	36.09	599,523	+0.37(+1.04%)
Dec 09, 2019	36.17	36.22	35.57	35.71	1,121,397	-0.30(-0.82%)
Dec 06, 2019	36.12	36.25	35.71	36.01	1,527,539	+0.13(+0.35%)
Dec 05, 2019	34.95	36.02	34.94	35.88	4,857,784	+0.03(+0.07%)
Dec 04, 2019	35.55	35.94	35.45	35.86	348,419	+0.43(+1.21%)
Dec 03, 2019	35.68	35.68	35.21	35.43	369,625	-0.21(-0.59%)

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.