Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.94	41.10	40.54	40.81	449,691	+0.26(+0.65%)
Feb 28, 2024	40.36	40.87	40.36	40.54	470,752	-0.03(-0.07%)
Feb 27, 2024	40.31	40.57	40.12	40.57	345,026	+0.47(+1.17%)
Feb 26, 2024	40.35	40.37	39.73	40.10	461,970	-0.52(-1.28%)
Feb 23, 2024	40.77	40.90	40.51	40.62	331,123	-0.22(-0.53%)
Feb 22, 2024	40.80	40.85	40.30	40.84	891,860	-0.36(-0.88%)
Feb 21, 2024	41.20	41.59	40.81	41.20	888,894	-0.01(-0.02%)
Feb 20, 2024	41.07	41.81	40.86	41.21	523,744	-0.06(-0.14%)
Feb 16, 2024	41.25	41.58	40.88	41.27	436,172	-0.26(-0.64%)
Feb 15, 2024	40.76	41.62	40.72	41.53	565,752	+0.99(+2.44%)
Feb 14, 2024	40.00	40.62	39.78	40.54	579,424	+0.67(+1.67%)
Feb 13, 2024	40.40	40.68	39.56	39.88	623,936	-1.44(-3.49%)
Feb 12, 2024	40.45	41.45	40.45	41.32	693,939	+0.83(+2.06%)
Feb 09, 2024	40.23	40.67	40.23	40.48	802,459	+0.13(+0.32%)
Feb 08, 2024	39.63	40.39	39.56	40.36	734,720	+0.64(+1.61%)
Feb 07, 2024	40.24	40.34	39.62	39.72	745,274	-0.40(-1.00%)
Feb 06, 2024	40.58	40.92	39.42	40.12	1,215,401	+1.40(+3.62%)
Feb 05, 2024	39.72	39.72	38.68	38.72	1,284,117	-1.29(-3.24%)
Feb 02, 2024	40.13	40.47	39.69	40.01	690,668	-0.65(-1.59%)
Feb 01, 2024	40.17	40.82	40.04	40.66	486,863	+0.62(+1.54%)
Jan 31, 2024	41.11	41.24	39.92	40.04	869,205	-0.81(-1.99%)
Jan 30, 2024	41.23	41.32	40.85	40.86	637,900	-0.43(-1.05%)
Jan 29, 2024	40.90	41.30	40.54	41.29	396,519	+0.55(+1.35%)
Jan 26, 2024	41.45	41.52	40.73	40.74	447,351	-0.39(-0.95%)
Jan 25, 2024	41.20	41.41	40.89	41.13	625,055	+0.25(+0.60%)
Jan 24, 2024	41.93	42.10	40.80	40.89	640,867	-0.66(-1.58%)
Jan 23, 2024	41.47	41.67	41.26	41.54	506,633	+0.18(+0.43%)
Jan 22, 2024	41.19	41.45	40.95	41.37	584,304	+0.44(+1.08%)
Jan 19, 2024	40.84	41.03	40.36	40.93	304,987	+0.24(+0.58%)
Jan 18, 2024	41.00	41.09	40.51	40.69	383,982	-0.57(-1.38%)
Jan 17, 2024	40.94	41.62	40.62	41.26	347,231	-0.08(-0.19%)
Jan 16, 2024	41.88	41.91	41.22	41.34	394,714	-0.77(-1.82%)
Jan 12, 2024	42.65	42.83	42.02	42.10	306,283	-0.02(-0.05%)
Jan 11, 2024	42.96	42.96	41.97	42.12	455,855	-1.09(-2.52%)
Jan 10, 2024	43.16	43.32	42.96	43.21	353,565	+0.10(+0.23%)
Jan 09, 2024	43.78	43.78	43.02	43.11	544,952	-1.01(-2.29%)
Jan 08, 2024	44.16	44.19	43.77	44.12	397,240	+0.03(+0.07%)
Jan 05, 2024	44.21	44.72	43.95	44.09	399,208	-0.35(-0.79%)
Jan 04, 2024	44.38	44.83	44.20	44.45	507,116	+0.07(+0.15%)
Jan 03, 2024	44.48	44.95	44.13	44.38	624,688	-0.02(-0.04%)
Jan 02, 2024	43.49	44.65	43.49	44.40	526,134	+0.68(+1.55%)
Dec 29, 2023	43.83	44.08	43.50	43.72	368,609	-0.19(-0.42%)
Dec 28, 2023	43.63	44.33	43.63	43.91	352,281	+0.09(+0.20%)
Dec 27, 2023	44.08	44.12	43.65	43.82	306,655	-0.16(-0.36%)
Dec 26, 2023	44.08	44.29	43.95	43.98	373,500	-0.22(-0.49%)
Dec 22, 2023	43.98	44.54	43.74	44.19	346,479	+0.53(+1.21%)
Dec 21, 2023	43.25	43.71	43.17	43.66	323,610	+0.56(+1.30%)
Dec 20, 2023	43.68	44.14	43.03	43.10	537,929	-0.51(-1.17%)
Dec 19, 2023	43.17	43.73	43.17	43.61	537,723	+0.67(+1.55%)
Dec 18, 2023	43.05	43.23	42.78	42.95	480,817	+0.12(+0.27%)
Dec 15, 2023	43.88	43.94	42.64	42.83	1,559,754	-1.05(-2.39%)
Dec 14, 2023	44.65	44.99	43.85	43.88	614,291	-0.28(-0.64%)
Dec 13, 2023	42.84	44.30	42.69	44.16	710,819	+1.26(+2.93%)
Dec 12, 2023	42.69	42.96	42.30	42.91	503,649	+0.10(+0.23%)
Dec 11, 2023	42.84	43.13	42.41	42.81	555,469	-0.07(-0.16%)
Dec 08, 2023	42.96	43.18	42.62	42.88	305,253	-0.17(-0.41%)
Dec 07, 2023	43.13	43.33	42.91	43.05	439,194	+0.00(+0.00%)
Dec 06, 2023	42.40	43.06	42.12	43.05	484,338	+0.88(+2.10%)
Dec 05, 2023	42.50	42.59	41.90	42.17	531,865	-0.43(-1.00%)
Dec 04, 2023	41.62	42.68	41.62	42.59	443,056	+0.83(+1.98%)

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.