Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.00	30.00	28.88	28.94	1,221,645	-1.79(-5.83%)
Apr 29, 2020	30.89	31.32	29.97	30.73	816,442	+0.90(+3.02%)
Apr 28, 2020	28.95	30.19	28.95	29.83	648,302	+1.66(+5.90%)
Apr 27, 2020	28.28	28.63	28.08	28.17	766,550	+0.08(+0.27%)
Apr 24, 2020	27.82	28.20	27.30	28.09	469,802	+0.49(+1.77%)
Apr 23, 2020	27.69	28.25	27.22	27.60	590,456	-0.60(-2.13%)
Apr 22, 2020	28.45	28.59	27.76	28.20	691,678	+0.45(+1.64%)
Apr 21, 2020	25.91	27.86	25.91	27.75	605,890	+0.93(+3.48%)
Apr 20, 2020	28.11	28.12	26.59	26.82	766,475	-1.87(-6.51%)
Apr 17, 2020	28.15	29.17	28.15	28.68	642,783	+1.29(+4.69%)
Apr 16, 2020	27.78	28.02	26.71	27.40	665,273	-0.47(-1.69%)
Apr 15, 2020	28.62	29.39	27.75	27.87	674,834	-2.25(-7.48%)
Apr 14, 2020	30.28	30.56	29.62	30.12	591,252	+0.76(+2.60%)
Apr 13, 2020	30.33	30.58	28.82	29.36	771,032	-1.28(-4.17%)
Apr 09, 2020	29.70	31.00	29.40	30.64	834,089	+1.62(+5.58%)
Apr 08, 2020	28.79	29.56	28.10	29.02	784,235	+0.66(+2.33%)
Apr 07, 2020	29.64	29.90	27.83	28.36	690,650	-0.08(-0.27%)
Apr 06, 2020	27.77	28.68	27.20	28.44	818,371	+1.97(+7.45%)
Apr 03, 2020	26.09	27.04	25.98	26.46	549,873	+0.00(+0.00%)
Apr 02, 2020	25.03	27.57	24.71	26.46	740,125	+1.12(+4.43%)
Apr 01, 2020	27.75	28.02	24.97	25.34	786,792	-3.76(-12.92%)
Mar 31, 2020	29.30	29.57	28.17	29.10	858,450	-0.46(-1.56%)
Mar 30, 2020	28.18	29.66	27.72	29.57	948,095	+1.39(+4.93%)
Mar 27, 2020	26.31	29.57	26.14	28.18	945,441	+0.11(+0.40%)
Mar 26, 2020	25.93	28.44	25.40	28.07	693,139	+2.41(+9.38%)
Mar 25, 2020	24.25	26.89	23.21	25.66	1,161,652	+1.53(+6.36%)
Mar 24, 2020	24.06	25.03	22.45	24.13	1,102,567	+0.93(+3.99%)
Mar 23, 2020	26.52	27.22	22.08	23.20	1,249,068	-3.49(-13.07%)
Mar 20, 2020	25.39	28.41	24.68	26.69	3,205,631	+1.61(+6.42%)
Mar 19, 2020	20.77	25.86	20.01	25.08	1,927,326	+3.99(+18.94%)
Mar 18, 2020	25.11	25.86	18.11	21.08	1,402,760	-5.66(-21.17%)
Mar 17, 2020	23.47	26.94	22.71	26.75	1,419,057	+3.82(+16.67%)
Mar 16, 2020	25.86	25.86	22.63	22.93	1,196,975	-5.08(-18.13%)
Mar 13, 2020	26.77	28.02	24.24	28.00	1,566,173	+2.76(+10.92%)
Mar 12, 2020	26.30	26.99	25.03	25.25	1,560,201	-2.91(-10.34%)
Mar 11, 2020	29.62	29.79	27.44	28.16	897,584	-2.14(-7.06%)
Mar 10, 2020	30.25	30.90	28.68	30.30	975,937	+0.60(+2.03%)
Mar 09, 2020	30.37	30.58	29.27	29.69	1,070,695	-2.59(-8.02%)
Mar 06, 2020	31.21	32.36	30.83	32.28	702,309	+0.24(+0.74%)
Mar 05, 2020	32.22	32.46	31.61	32.04	963,830	-0.87(-2.66%)
Mar 04, 2020	31.81	33.07	31.81	32.92	533,892	+1.45(+4.61%)
Mar 03, 2020	31.87	32.76	31.36	31.47	785,641	-0.46(-1.44%)
Mar 02, 2020	30.23	31.93	30.09	31.93	1,079,847	+1.96(+6.54%)
Feb 28, 2020	30.92	31.10	29.61	29.97	1,271,698	-1.71(-5.41%)
Feb 27, 2020	32.82	33.23	31.65	31.68	785,449	-1.45(-4.38%)
Feb 26, 2020	34.56	34.79	33.04	33.13	1,047,008	-1.28(-3.72%)
Feb 25, 2020	35.64	35.64	34.39	34.41	578,795	-1.26(-3.54%)
Feb 24, 2020	36.25	36.25	35.63	35.68	651,456	-0.96(-2.62%)
Feb 21, 2020	36.84	37.06	36.44	36.64	584,118	-0.14(-0.39%)
Feb 20, 2020	36.57	36.86	36.41	36.78	477,115	+0.14(+0.37%)
Feb 19, 2020	37.04	37.19	36.64	36.64	431,832	-0.43(-1.17%)
Feb 18, 2020	36.92	37.13	36.77	37.08	827,451	+0.22(+0.60%)
Feb 14, 2020	36.70	36.94	36.53	36.86	481,835	+0.27(+0.74%)
Feb 13, 2020	36.00	36.64	35.77	36.58	542,893	+0.53(+1.48%)
Feb 12, 2020	36.17	36.26	35.57	36.05	537,788	-0.06(-0.16%)
Feb 11, 2020	36.25	36.46	36.08	36.11	639,243	-0.08(-0.23%)
Feb 10, 2020	36.17	36.42	35.92	36.19	617,275	+0.14(+0.40%)
Feb 07, 2020	35.98	36.23	35.50	36.05	797,992	+0.14(+0.38%)
Feb 06, 2020	35.64	36.01	34.43	35.91	904,272	+0.14(+0.40%)
Feb 05, 2020	35.51	35.90	35.41	35.77	680,363	+0.33(+0.93%)
Feb 04, 2020	36.08	36.08	35.33	35.44	607,998	-0.54(-1.51%)

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.