Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	50.65	50.82	50.28	50.76	497,348	+0.41(+0.81%)
Mar 30, 2023	50.49	50.81	50.18	50.35	297,663	+0.11(+0.23%)
Mar 29, 2023	50.01	50.40	49.96	50.24	372,219	+0.35(+0.71%)
Mar 28, 2023	49.50	49.95	49.36	49.89	285,847	+0.10(+0.21%)
Mar 27, 2023	49.52	50.16	49.30	49.78	384,096	+0.72(+1.46%)
Mar 24, 2023	47.79	49.11	47.54	49.07	429,039	+1.35(+2.84%)
Mar 23, 2023	48.05	48.72	47.33	47.71	475,596	-0.32(-0.68%)
Mar 22, 2023	49.46	49.46	47.98	48.04	453,182	-1.33(-2.69%)
Mar 21, 2023	50.33	50.33	48.78	49.36	545,217	-0.70(-1.39%)
Mar 20, 2023	49.94	50.69	49.80	50.06	409,047	+0.33(+0.67%)
Mar 17, 2023	49.87	49.87	49.10	49.72	1,572,664	-0.21(-0.42%)
Mar 16, 2023	48.90	50.41	48.83	49.93	467,045	+0.55(+1.12%)
Mar 15, 2023	48.90	49.70	48.61	49.38	464,183	+0.01(+0.02%)
Mar 14, 2023	48.92	49.91	48.74	49.37	494,592	+1.50(+3.13%)
Mar 13, 2023	46.69	48.99	46.69	47.87	505,325	+0.88(+1.87%)
Mar 10, 2023	48.01	48.12	46.66	46.99	401,397	-1.00(-2.09%)
Mar 09, 2023	48.69	48.79	47.95	48.00	381,257	-0.68(-1.40%)
Mar 08, 2023	48.48	48.94	48.06	48.68	301,938	+0.37(+0.76%)
Mar 07, 2023	49.03	49.08	47.91	48.31	326,053	-0.48(-0.99%)
Mar 06, 2023	48.51	49.02	48.27	48.79	410,241	+0.17(+0.35%)
Mar 03, 2023	48.13	48.74	47.63	48.62	373,236	+0.73(+1.52%)
Mar 02, 2023	47.14	47.89	46.95	47.89	348,656	+0.67(+1.42%)
Mar 01, 2023	47.95	48.01	46.92	47.22	498,964	-1.10(-2.27%)
Feb 28, 2023	48.53	49.12	48.30	48.32	758,808	-0.34(-0.70%)
Feb 27, 2023	48.97	49.45	48.47	48.66	314,770	-0.04(-0.08%)
Feb 24, 2023	48.50	48.79	48.19	48.70	299,297	-0.23(-0.46%)
Feb 23, 2023	48.70	49.04	48.47	48.92	342,486	+0.45(+0.92%)
Feb 22, 2023	48.33	48.98	47.90	48.48	420,529	+0.29(+0.61%)
Feb 21, 2023	48.45	48.76	48.12	48.19	302,724	-0.77(-1.57%)
Feb 17, 2023	48.36	49.10	48.11	48.95	417,015	+0.86(+1.79%)
Feb 16, 2023	48.04	48.58	47.47	48.09	669,372	-0.77(-1.57%)
Feb 15, 2023	48.03	48.94	47.98	48.86	426,268	+0.45(+0.94%)
Feb 14, 2023	48.63	49.08	48.08	48.40	407,779	-0.53(-1.08%)
Feb 13, 2023	48.55	48.95	47.71	48.93	386,228	+0.33(+0.68%)
Feb 10, 2023	48.17	48.63	48.01	48.60	516,979	+0.50(+1.04%)
Feb 09, 2023	49.13	49.23	47.81	48.10	566,767	-0.81(-1.66%)
Feb 08, 2023	49.12	49.29	48.59	48.91	472,956	-0.79(-1.58%)
Feb 07, 2023	49.26	49.86	48.76	49.70	606,683	+0.09(+0.17%)
Feb 06, 2023	50.15	50.68	48.90	49.62	685,210	-0.69(-1.37%)
Feb 03, 2023	49.47	50.32	48.64	50.31	925,464	+0.84(+1.70%)
Feb 02, 2023	48.99	50.19	48.53	49.46	1,563,054	+2.30(+4.88%)
Feb 01, 2023	46.90	47.71	46.56	47.16	920,598	-0.10(-0.22%)
Jan 31, 2023	46.39	47.28	46.27	47.27	2,057,286	+1.01(+2.19%)
Jan 30, 2023	46.61	47.04	46.20	46.25	433,182	-0.56(-1.19%)
Jan 27, 2023	46.87	47.35	46.72	46.81	336,869	-0.09(-0.18%)
Jan 26, 2023	47.11	47.29	46.64	46.90	375,653	-0.05(-0.10%)
Jan 25, 2023	46.18	47.13	45.82	46.95	521,874	+0.57(+1.23%)
Jan 24, 2023	46.02	46.73	45.74	46.38	492,030	+0.20(+0.43%)
Jan 23, 2023	46.86	47.00	46.12	46.18	955,179	-0.73(-1.55%)
Jan 20, 2023	46.70	46.93	45.99	46.91	399,373	+0.43(+0.92%)
Jan 19, 2023	46.79	46.84	46.41	46.48	352,366	-0.33(-0.71%)
Jan 18, 2023	47.92	47.92	46.68	46.81	388,797	-0.99(-2.08%)
Jan 17, 2023	48.45	48.85	47.66	47.81	339,587	-0.57(-1.17%)
Jan 13, 2023	48.28	48.54	47.83	48.37	395,160	-0.06(-0.12%)
Jan 12, 2023	48.48	48.80	48.22	48.43	426,404	+0.07(+0.14%)
Jan 11, 2023	48.29	48.59	48.04	48.37	446,206	+0.11(+0.24%)
Jan 10, 2023	48.02	48.27	47.63	48.25	300,001	+0.12(+0.26%)
Jan 09, 2023	47.80	48.31	47.69	48.13	406,786	+0.33(+0.69%)
Jan 06, 2023	47.35	48.33	47.23	47.80	492,549	+1.11(+2.37%)
Jan 05, 2023	46.66	46.73	45.95	46.69	535,612	-0.01(-0.02%)
Jan 04, 2023	46.87	47.34	46.59	46.70	723,199	+0.12(+0.26%)

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.