Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	46.95	47.34	46.68	46.75	836,672	-0.26(-0.55%)
Jul 30, 2024	46.73	47.06	46.35	47.01	287,522	+0.40(+0.86%)
Jul 29, 2024	47.05	47.05	46.45	46.61	364,505	-0.39(-0.83%)
Jul 26, 2024	47.02	47.05	46.53	47.00	314,771	+0.42(+0.90%)
Jul 25, 2024	46.31	47.03	46.27	46.58	619,914	+0.50(+1.09%)
Jul 24, 2024	46.07	46.44	45.40	46.08	587,913	+0.13(+0.28%)
Jul 23, 2024	45.93	46.23	45.69	45.95	477,638	-0.10(-0.22%)
Jul 22, 2024	45.98	46.27	45.69	46.05	477,211	+0.13(+0.28%)
Jul 19, 2024	46.24	46.24	45.30	45.92	421,995	-0.18(-0.39%)
Jul 18, 2024	45.85	46.56	45.65	46.10	413,811	+0.00(+0.00%)
Jul 17, 2024	45.68	46.68	45.26	46.10	779,726	+0.48(+1.05%)
Jul 16, 2024	44.79	45.77	44.39	45.62	593,817	+1.12(+2.52%)
Jul 15, 2024	44.78	44.91	44.23	44.50	601,738	-0.18(-0.40%)
Jul 12, 2024	44.50	45.03	44.38	44.68	469,694	+0.51(+1.15%)
Jul 11, 2024	43.01	44.25	42.81	44.17	555,320	+1.59(+3.73%)
Jul 10, 2024	42.36	42.68	42.15	42.58	332,452	+0.46(+1.09%)
Jul 09, 2024	42.03	42.26	41.68	42.12	323,860	+0.09(+0.21%)
Jul 08, 2024	42.33	42.64	41.98	42.03	366,373	-0.23(-0.54%)
Jul 05, 2024	42.22	42.51	42.17	42.26	296,441	-0.10(-0.24%)
Jul 03, 2024	42.69	42.93	42.35	42.36	177,114	-0.32(-0.75%)
Jul 02, 2024	42.69	42.90	42.29	42.68	405,565	+0.16(+0.38%)
Jul 01, 2024	42.86	43.06	42.20	42.52	451,687	-0.22(-0.51%)
Jun 28, 2024	42.95	42.98	42.60	42.74	2,942,775	+0.13(+0.31%)
Jun 27, 2024	42.48	42.76	42.31	42.61	314,528	+0.20(+0.47%)
Jun 26, 2024	42.16	42.50	42.00	42.41	441,226	+0.12(+0.28%)
Jun 25, 2024	42.57	42.66	42.11	42.29	283,931	-0.37(-0.87%)
Jun 24, 2024	42.12	42.82	42.12	42.66	354,397	+0.59(+1.40%)
Jun 21, 2024	42.32	42.36	41.83	42.07	1,043,529	-0.02(-0.05%)
Jun 20, 2024	41.84	42.55	41.80	42.09	399,840	+0.23(+0.55%)
Jun 18, 2024	41.70	42.09	41.70	41.86	419,819	+0.00(+0.00%)
Jun 17, 2024	41.82	42.33	41.71	41.86	476,775	-0.22(-0.52%)
Jun 14, 2024	41.81	42.25	41.75	42.08	609,789	-0.05(-0.12%)
Jun 13, 2024	42.60	42.70	42.08	42.13	515,783	-0.46(-1.08%)
Jun 12, 2024	43.57	43.74	42.42	42.59	570,316	-0.18(-0.42%)
Jun 11, 2024	42.71	43.10	42.51	42.77	355,173	-0.26(-0.60%)
Jun 10, 2024	42.62	43.08	42.40	43.03	577,843	+0.16(+0.37%)
Jun 07, 2024	42.65	42.99	42.19	42.87	417,510	-0.16(-0.37%)
Jun 06, 2024	43.35	43.54	42.95	43.03	586,966	-0.51(-1.18%)
Jun 05, 2024	44.08	44.14	43.18	43.54	896,036	-0.61(-1.39%)
Jun 04, 2024	43.40	44.29	43.28	44.16	560,652	+0.56(+1.29%)

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.