Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	35.18	35.58	34.52	34.61	2,134,004	-0.58(-1.66%)
Jul 29, 2021	35.67	35.67	34.96	35.20	419,285	-0.29(-0.81%)
Jul 28, 2021	35.76	35.82	35.09	35.49	471,500	-0.20(-0.55%)
Jul 27, 2021	35.24	35.76	34.95	35.68	385,985	+0.21(+0.58%)
Jul 26, 2021	35.49	35.80	35.20	35.48	418,782	+0.18(+0.51%)
Jul 23, 2021	34.81	35.38	34.68	35.30	468,881	+0.60(+1.74%)
Jul 22, 2021	34.87	34.97	34.51	34.69	276,206	-0.28(-0.80%)
Jul 21, 2021	35.44	35.75	34.96	34.97	420,436	-0.27(-0.76%)
Jul 20, 2021	34.25	35.45	34.17	35.24	773,302	+1.14(+3.35%)
Jul 19, 2021	35.01	35.25	33.68	34.10	523,916	-1.20(-3.39%)
Jul 16, 2021	35.82	35.87	35.24	35.30	426,476	-0.38(-1.06%)
Jul 15, 2021	35.35	35.76	35.13	35.67	343,168	+0.17(+0.48%)
Jul 14, 2021	35.76	35.84	35.42	35.50	470,249	-0.13(-0.35%)
Jul 13, 2021	36.13	36.28	35.55	35.63	339,640	-0.74(-2.03%)
Jul 12, 2021	35.69	36.59	35.59	36.37	352,833	+0.26(+0.72%)
Jul 09, 2021	36.16	36.46	36.02	36.11	678,809	+0.31(+0.85%)
Jul 08, 2021	35.76	36.27	35.59	35.80	326,059	-0.31(-0.85%)
Jul 07, 2021	35.49	36.24	35.49	36.11	330,364	+0.45(+1.26%)
Jul 06, 2021	35.95	36.29	34.89	35.66	533,770	-0.34(-0.95%)
Jul 02, 2021	36.31	36.32	35.80	36.00	355,899	-0.41(-1.14%)
Jul 01, 2021	35.88	36.81	35.84	36.41	638,164	+0.85(+2.40%)
Jun 30, 2021	35.49	35.83	35.23	35.56	561,644	+0.01(+0.03%)
Jun 29, 2021	35.89	36.47	35.42	35.55	553,313	-0.13(-0.38%)
Jun 28, 2021	35.89	36.07	35.54	35.68	522,282	-0.42(-1.17%)
Jun 25, 2021	36.54	36.83	35.90	36.11	1,396,091	-1.12(-3.02%)
Jun 24, 2021	37.13	37.24	36.55	37.23	338,500	+0.30(+0.80%)
Jun 23, 2021	37.17	37.27	36.91	36.93	425,698	-0.35(-0.94%)
Jun 22, 2021	37.91	37.92	37.20	37.28	375,701	-0.63(-1.66%)
Jun 21, 2021	36.95	37.93	36.83	37.91	561,029	+1.11(+3.03%)
Jun 18, 2021	37.86	37.86	36.74	36.80	1,223,202	-1.55(-4.05%)
Jun 17, 2021	38.50	38.71	38.18	38.35	445,599	-0.21(-0.54%)
Jun 16, 2021	39.12	39.12	38.38	38.56	528,771	-0.45(-1.15%)
Jun 15, 2021	38.82	39.15	38.61	39.01	420,204	+0.16(+0.40%)
Jun 14, 2021	39.37	39.60	38.67	38.85	379,206	-0.52(-1.31%)
Jun 11, 2021	39.10	39.43	38.80	39.37	512,601	+0.44(+1.12%)
Jun 10, 2021	39.24	39.28	38.89	38.93	306,639	-0.11(-0.27%)
Jun 09, 2021	38.90	39.21	38.75	39.04	430,465	+0.14(+0.37%)
Jun 08, 2021	38.99	39.15	38.53	38.90	356,565	-0.03(-0.07%)
Jun 07, 2021	39.10	39.11	38.74	38.92	424,781	-0.02(-0.05%)
Jun 04, 2021	39.22	38.99	38.85	38.94	348,682	-0.04(-0.11%)
Jun 03, 2021	38.51	39.10	38.51	38.99	346,170	+0.36(+0.92%)
Jun 02, 2021	38.58	38.91	38.23	38.63	510,926	+0.21(+0.56%)
Jun 01, 2021	38.22	38.42	37.90	38.42	281,192	+0.32(+0.84%)
May 28, 2021	37.95	38.32	37.95	38.10	384,479	+0.15(+0.40%)
May 27, 2021	38.47	38.47	37.91	37.94	345,712	-0.08(-0.21%)
May 26, 2021	37.82	38.31	37.66	38.02	381,487	+0.29(+0.78%)
May 25, 2021	38.76	38.76	37.58	37.73	421,642	-0.87(-2.26%)
May 24, 2021	38.29	38.89	38.26	38.60	472,323	+0.50(+1.31%)
May 21, 2021	38.10	38.51	37.80	38.10	486,080	+0.21(+0.56%)
May 20, 2021	37.77	38.13	37.66	37.89	514,452	-0.02(-0.05%)
May 19, 2021	37.60	38.01	37.45	37.91	588,845	+0.15(+0.40%)
May 18, 2021	37.81	38.30	37.68	37.76	692,068	-0.22(-0.59%)
May 17, 2021	38.29	38.37	37.93	37.98	391,261	-0.52(-1.34%)
May 14, 2021	38.55	38.84	38.18	38.50	367,547	+0.05(+0.14%)
May 13, 2021	37.24	38.61	37.09	38.44	481,126	+1.17(+3.13%)
May 12, 2021	38.67	38.84	37.15	37.27	469,191	-1.39(-3.60%)
May 11, 2021	38.46	38.84	38.10	38.67	519,609	-0.06(-0.16%)
May 10, 2021	38.88	39.18	38.57	38.73	367,574	-0.07(-0.18%)
May 07, 2021	38.34	38.83	38.01	38.80	342,649	+0.45(+1.19%)
May 06, 2021	37.93	38.50	37.19	38.34	497,696	+0.87(+2.31%)
May 05, 2021	37.60	38.03	37.19	37.48	649,455	-0.74(-1.94%)
May 04, 2021	38.32	38.41	37.86	38.22	565,450	-0.24(-0.63%)

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.