Italia markets close in 5 minutes

New Jersey Resources Corporation (NJR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,17-0,01 (-0,03%)
In data: 11:24AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202444,1444,4343,8944,1744,1761.953
08 mag 202444,7744,9544,1744,1944,19519.500
07 mag 202443,9545,0043,0244,8544,85902.000
06 mag 202444,9245,1244,5144,7544,75339.400
03 mag 202445,0045,0844,3144,7044,70367.000
02 mag 202444,2644,6044,0944,5544,55335.300
01 mag 202443,9844,5543,6744,0744,07490.900
30 apr 202443,3343,9442,9643,6943,69770.300
29 apr 202443,4943,8643,3343,4843,48384.700
26 apr 202443,3343,9443,1643,3443,34487.200
25 apr 202443,5343,5342,9843,3043,30449.000
24 apr 202443,0443,7342,7843,7043,70492.400
23 apr 202443,3943,7343,2643,4443,44442.500
22 apr 202443,2943,7542,9543,5343,53509.400
19 apr 202442,1943,3942,1943,3643,36450.300
18 apr 202441,6442,4141,5242,1942,19688.000
17 apr 202441,5341,8441,3041,5541,55366.700
16 apr 202441,2941,3740,6241,2841,28382.300
15 apr 202441,8542,0541,2041,5841,58385.700
12 apr 202441,8242,1141,5541,7941,79280.800
11 apr 202442,0742,0741,3441,8741,87355.600
10 apr 202442,1242,1241,4041,7941,79392.600
09 apr 202443,1043,3142,7342,9242,92243.000
08 apr 202442,8643,2042,7842,9342,93263.900
05 apr 202442,6442,9342,2242,7842,78419.000
04 apr 202443,0743,2542,5342,9142,91443.400
03 apr 202442,8442,9642,6242,6942,69365.300
02 apr 202442,3543,2042,1743,1343,13590.400
01 apr 202442,9142,9142,3442,6642,66328.300
28 mar 202442,4443,0242,4442,9142,91407.300
27 mar 202441,8242,3941,4742,3742,37568.000
26 mar 202442,2542,2541,4141,5941,59249.400
25 mar 202442,2942,3941,9642,0842,08197.500
22 mar 202442,0342,1341,7942,0542,05473.700
21 mar 202442,0442,3141,7241,7841,78511.100
20 mar 202441,6642,2741,5742,0042,00383.800
19 mar 202441,3341,9241,3341,8141,81520.400
18 mar 202441,6841,7441,0841,2641,26652.500
15 mar 202441,5242,2041,2841,7141,711.580.900
14 mar 202441,9842,1841,2141,7441,74539.500
13 mar 202442,8343,1742,2942,3442,34407.100
12 mar 202442,8242,9542,3442,7742,77457.000
12 mar 20240.42 Dividendo
11 mar 202443,0243,5543,0243,5143,09303.900
08 mar 202443,2943,3442,9643,0242,60330.600
07 mar 202442,8943,1642,7542,9842,57382.600
06 mar 202442,4542,5942,1242,5642,15450.400
05 mar 202442,1942,7241,8942,1141,70520.700
04 mar 202441,6942,3341,3942,2241,81546.500
01 mar 202441,5341,9940,9641,7741,37352.400
29 feb 202441,7541,9141,3441,6141,21441.000
28 feb 202441,1541,6741,1541,3440,94461.700
27 feb 202441,1041,3740,9141,3740,97338.400
26 feb 202441,1441,1640,5140,8940,50453.100
23 feb 202441,5741,7041,3141,4241,02324.700
22 feb 202441,6041,6541,0941,6441,24874.700
21 feb 202442,0142,4141,6242,0141,60871.800
20 feb 202441,8842,6341,6642,0241,61513.600
16 feb 202442,0642,4041,6842,0841,67427.800
15 feb 202441,5642,4441,5242,3541,94554.800
14 feb 202440,7941,4240,5641,3440,94568.300
13 feb 202441,1941,4840,3440,6640,27611.900
12 feb 202441,2542,2741,2542,1341,72680.600
09 feb 202441,0241,4741,0241,2840,88787.000
08 feb 202440,4141,1840,3441,1540,75720.600
07 feb 202441,0341,1340,4040,5040,11730.900
06 feb 202441,3841,7240,2040,9140,521.192.000
05 feb 202440,5040,5039,4439,4839,101.259.400
02 feb 202440,9241,2740,4840,8040,41677.400
01 feb 202440,9641,6240,8341,4641,06477.500
31 gen 202441,9242,0540,7140,8340,44852.400
30 gen 202442,0442,1441,6541,6641,26625.600
29 gen 202441,7042,1141,3442,1041,69388.900
26 gen 202442,2642,3441,5341,5441,14438.700
25 gen 202442,0142,2241,6941,9441,54613.000
24 gen 202442,7542,9341,6041,6941,29628.500
23 gen 202442,2942,4942,0742,3641,95496.900
22 gen 202442,0042,2741,7542,1841,77573.000
19 gen 202441,6441,8441,1541,7341,33299.100
18 gen 202441,8141,9041,3141,4941,09376.600
17 gen 202441,7542,4441,4242,0741,66340.500
16 gen 202442,7042,7442,0342,1541,74387.100
12 gen 202443,4943,6742,8542,9342,52300.400
11 gen 202443,8043,8042,8042,9542,54447.100
10 gen 202444,0144,1743,8044,0643,63346.700
09 gen 202444,6444,6443,8743,9643,54534.400
08 gen 202445,0345,0644,6344,9944,56389.600
05 gen 202445,0845,6044,8144,9644,53391.500
04 gen 202445,2545,7145,0745,3244,88497.300
03 gen 202445,3545,8345,0045,2544,81612.600
02 gen 202444,3545,5344,3545,2744,83516.000
29 dic 202344,6944,9544,3644,5844,15361.500
28 dic 202344,4945,2044,4944,7744,34345.500
27 dic 202344,9544,9944,5144,6844,25300.700
26 dic 202344,9545,1644,8144,8444,41366.300
22 dic 202344,8445,4244,6145,0644,63339.800
21 dic 202344,1044,5744,0244,5244,09317.400
20 dic 202344,5445,0143,8843,9543,53527.600
19 dic 202344,0244,5944,0244,4744,04527.400
18 dic 202343,9044,0843,6243,7943,37471.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...