Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	36.73	36.85	36.28	36.40	611,567	-0.29(-0.78%)
May 30, 2018	36.24	37.00	36.24	36.69	634,571	+0.53(+1.47%)
May 29, 2018	35.91	36.40	35.75	36.16	453,597	+0.16(+0.46%)
May 25, 2018		35.99	35.99	35.99	0	+0.08(+0.23%)
May 24, 2018	35.79	36.05	35.58	35.91	414,965	+0.12(+0.34%)
May 23, 2018	35.54	35.83	35.36	35.79	400,541	+0.33(+0.93%)
May 22, 2018	35.46	35.70	35.29	35.46	482,369	+0.04(+0.12%)
May 21, 2018	35.21	35.54	34.93	35.42	437,041	+0.33(+0.93%)
May 18, 2018	35.38	35.46	35.01	35.09	669,698	-0.08(-0.23%)
May 17, 2018	35.34	35.46	35.01	35.17	463,757	-0.08(-0.23%)
May 16, 2018	35.50	35.54	35.01	35.25	458,555	-0.12(-0.35%)
May 15, 2018	35.50	35.75	35.13	35.38	471,597	-0.29(-0.80%)
May 14, 2018	36.03	36.03	35.42	35.66	597,521	-0.29(-0.80%)
May 11, 2018	35.87	35.95	35.70	35.95	388,412	+0.16(+0.46%)
May 10, 2018	35.38	35.83	35.17	35.79	537,725	+0.61(+1.75%)
May 09, 2018	35.21	35.34	34.80	35.17	488,921	-0.08(-0.23%)
May 08, 2018	35.05	35.25	34.56	35.25	896,005	+0.12(+0.35%)
May 07, 2018	35.09	35.70	34.93	35.13	822,819	+0.20(+0.59%)
May 04, 2018	34.27	35.19	34.06	34.93	522,203	+0.70(+2.04%)
May 03, 2018	34.06	34.39	33.74	34.23	390,479	+0.04(+0.12%)
May 02, 2018	34.11	34.21	33.66	34.19	653,455	+0.04(+0.12%)
May 01, 2018	33.94	34.23	33.57	34.15	463,671	+0.25(+0.73%)
Apr 30, 2018	34.11	34.27	33.76	33.90	1,146,639	-0.20(-0.60%)
Apr 27, 2018	33.94	34.37	33.86	34.11	422,773	+0.12(+0.36%)
Apr 26, 2018	33.70	34.15	33.57	33.98	339,985	+0.33(+0.97%)
Apr 25, 2018	33.66	33.80	33.43	33.66	459,324	-0.08(-0.24%)
Apr 24, 2018	33.41	33.80	33.08	33.74	531,170	+0.45(+1.35%)
Apr 23, 2018	33.25	33.49	33.00	33.29	395,966	+0.20(+0.62%)
Apr 20, 2018	33.00	33.20	32.92	33.08	506,286	+0.12(+0.37%)
Apr 19, 2018	32.88	33.00	32.63	32.96	953,405	+0.04(+0.12%)
Apr 18, 2018	33.33	33.66	32.84	32.92	521,237	-0.33(-0.99%)
Apr 17, 2018	33.57	33.84	33.25	33.25	844,429	-0.20(-0.61%)
Apr 16, 2018	33.04	33.70	33.04	33.45	590,891	+0.49(+1.49%)
Apr 13, 2018	32.79	33.04	32.59	32.96	298,584	+0.29(+0.88%)
Apr 12, 2018	33.25	33.37	32.63	32.67	321,867	-0.57(-1.73%)
Apr 11, 2018	32.92	33.33	32.84	33.25	403,571	+0.29(+0.87%)
Apr 10, 2018	33.29	33.30	32.81	32.96	522,098	-0.25(-0.74%)
Apr 09, 2018	33.41	33.57	33.12	33.20	349,167	-0.08(-0.25%)
Apr 06, 2018	33.53	33.68	33.08	33.29	542,973	-0.21(-0.61%)
Apr 05, 2018	33.04	33.61	32.63	33.49	564,362	+0.49(+1.49%)
Apr 04, 2018	32.75	33.20	32.63	33.00	570,685	+0.12(+0.37%)
Apr 03, 2018	32.38	33.08	32.26	32.88	640,582	+0.53(+1.65%)
Apr 02, 2018	32.79	33.12	32.10	32.34	678,853	-0.53(-1.62%)
Mar 29, 2018		32.88	32.88	32.88	0	+0.25(+0.75%)
Mar 28, 2018	32.26	32.75	31.97	32.63	601,371	+0.45(+1.40%)
Mar 27, 2018	31.89	32.59	31.61	32.18	568,425	+0.37(+1.16%)
Mar 26, 2018	31.52	31.86	31.28	31.81	659,243	+0.53(+1.70%)
Mar 23, 2018	32.10	32.34	31.20	31.28	661,627	-0.78(-2.43%)
Mar 22, 2018	32.10	32.84	32.02	32.06	900,957	-0.08(-0.26%)
Mar 21, 2018	32.14	32.75	31.93	32.14	686,252	+0.12(+0.38%)
Mar 20, 2018	32.63	32.84	31.93	32.02	629,836	-0.66(-2.01%)
Mar 19, 2018	32.84	32.84	32.32	32.67	446,368	-0.16(-0.50%)
Mar 16, 2018	32.47	32.88	32.18	32.84	2,401,028	+0.49(+1.52%)
Mar 15, 2018	32.30	32.59	32.20	32.34	545,836	-0.08(-0.25%)
Mar 14, 2018	32.43	32.71	32.18	32.43	474,399	+0.10(+0.31%)
Mar 13, 2018	32.53	32.73	32.12	32.32	751,477	-0.12(-0.38%)
Mar 12, 2018	32.12	32.49	32.04	32.45	508,767	+0.29(+0.89%)
Mar 09, 2018	31.84	32.28	31.51	32.16	514,376	+0.37(+1.15%)
Mar 08, 2018	32.04	32.12	31.67	31.80	633,881	-0.08(-0.26%)
Mar 07, 2018				31.88	728,900	+0.08(+0.26%)
Mar 06, 2018	31.84	31.94	31.35	31.80	635,877	-0.12(-0.38%)
Mar 05, 2018	30.94	31.98	30.86	31.92	794,203	+0.94(+3.02%)
Mar 02, 2018	31.02	31.27	30.66	30.98	555,929	-0.08(-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.