Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	NJR	45.00	45.08	44.31	44.70	0.169	367,004	4,825	41.41	49.63
2024-05-02	Z	NJR	44.26	44.60	44.09	44.55	0.47	335,271	4,599	39.96	71.31
2024-05-01	Z	NJR	43.98	44.55	43.67	44.07	0.39	490,943	4,220	43.85	44.60
2024-04-30	Z	NJR	43.33	43.94	42.96	43.69	0.21	770,278	4,925	41.41	48.03
2024-04-29	Z	NJR	43.49	43.855	43.33	43.48	0.16	384,734	4,852	43.08	47.59
2024-04-26	Z	NJR	43.33	43.94	43.155	43.34	0.045	487,243	5,063	43.03	43.74
2024-04-25	Z	NJR	43.53	43.53	42.98	43.30	-0.42	448,984	3,995	38.48	48.03
2024-04-24	Z	NJR	43.04	43.725	42.78	43.70	0.26	492,440	5,660	41.41	48.03
2024-04-23	Z	NJR	43.39	43.73	43.26	43.44	-0.09	442,460	5,645	37.52	47.15
2024-04-22	Z	NJR	43.29	43.75	42.95	43.53	0.16	509,445	5,261	43.13	43.87
2024-04-19	Z	NJR	42.19	43.39	42.19	43.36	1.169	450,300	5,428	39.42	43.68
2024-04-18	Z	NJR	41.64	42.41	41.52	42.19	0.63	688,041	4,449	41.77	42.51
2024-04-17	Z	NJR	41.53	41.835	41.30	41.55	0.281	366,735	4,818	41.21	45.55
2024-04-16	Z	NJR	41.29	41.37	40.62	41.28	-0.2975	382,262	3,896	41.02	45.35
2024-04-15	Z	NJR	41.45	42.05	41.21	41.575	-0.215	385,659	4,262	41.21	45.54
2024-04-12	Z	NJR	41.82	42.11	41.55	41.79	-0.085	280,759	3,276	41.37	42.11
2024-04-11	Z	NJR	42.07	42.07	41.34	41.87	0.08	355,635	4,507	41.59	42.25
2024-04-10	Z	NJR	42.12	42.12	41.40	41.79	-1.12	392,651	4,423	41.36	42.09
2024-04-09	Z	NJR	43.10	43.31	42.73	42.92	-0.02	242,973	2,325	41.50	48.03
2024-04-08	Z	NJR	42.86	43.20	42.78	42.93	0.16	263,899	3,155	42.57	43.26
2024-04-05	Z	NJR	42.64	42.93	42.22	42.78	-0.13	418,976	4,332	42.41	46.86
2024-04-04	Z	NJR	43.07	43.25	42.53	42.91	0.23	443,361	4,406	42.58	47.04
2024-04-03	Z	NJR	42.84	42.96	42.615	42.69	-0.45	365,308	3,550	42.41	43.16
2024-04-02	Z	NJR	42.35	43.20	42.17	43.13	0.47	590,367	6,494	42.88	43.49
2024-04-01	Z	NJR	42.91	42.91	42.34	42.66	-0.25	328,329	4,153	42.24	42.98
2024-03-29	Z	NJR	42.44	43.02	42.44	42.91	0.54	0	0	42.55	43.29
2024-03-28	Z	NJR	42.44	43.02	42.44	42.91	0.54	407,309	3,173	42.55	43.29
2024-03-27	Z	NJR	41.82	42.39	41.47	42.37	0.79	568,010	3,342	41.94	42.68
2024-03-26	Z	NJR	42.25	42.25	41.41	41.59	-0.485	249,437	3,040	41.29	42.03
2024-03-25	Z	NJR	42.29	42.39	41.96	42.08	0.04	197,505	2,609	41.76	46.14
2024-03-22	Z	NJR	42.03	42.125	41.79	42.05	0.28	473,723	3,818	38.09	42.40
2024-03-21	Z	NJR	42.04	42.31	41.72	41.78	-0.21	511,076	3,079	41.46	42.19
2024-03-20	Z	NJR	41.66	42.27	41.5724	42.00	0.215	383,822	3,460	41.74	42.47
2024-03-19	Z	NJR	41.33	41.92	41.33	41.81	0.55	520,362	4,114	38.58	44.30
2024-03-18	Z	NJR	41.68	41.74	41.075	41.26	-0.44	652,483	4,472	37.19	44.30
2024-03-15	Z	NJR	41.52	42.20	41.28	41.71	-0.03	1,580,904	3,911	41.34	46.30
2024-03-14	Z	NJR	41.98	42.175	41.21	41.74	-0.60	539,512	4,717	41.30	44.30
2024-03-13	Z	NJR	42.83	43.17	42.29	42.34	-0.43	407,057	3,902	38.06	44.30
2024-03-12	Z	NJR	42.82	42.95	42.34	42.77	-0.315	457,031	3,052	42.48	43.09
2024-03-11	Z	NJR	43.02	43.55	43.02	43.51	0.48	303,868	3,255	40.00	44.30
2024-03-08	Z	NJR	43.29	43.34	42.955	43.02	0.05	330,600	3,338	42.72	43.27
2024-03-07	Z	NJR	42.89	43.16	42.75	42.98	0.412	382,564	3,164	39.15	43.23
2024-03-06	Z	NJR	42.45	42.585	42.12	42.56	0.46	450,424	3,921	42.18	42.78
2024-03-05	Z	NJR	42.19	42.72	41.89	42.11	-0.09	520,658	3,885	38.21	42.40
2024-03-04	Z	NJR	41.69	42.325	41.39	42.22	0.46	546,531	4,185	41.86	42.47
2024-03-01	Z	NJR	41.21	41.985	40.98	41.75	0.14	352,407	3,607	41.60	45.59
2024-02-29	Z	NJR	41.75	41.91	41.34	41.61	0.29	441,020	3,179	37.78	41.93
2024-02-28	Z	NJR	41.15	41.67	41.15	41.34	-0.055	461,606	4,152	37.01	42.00
2024-02-27	Z	NJR	41.10	41.3725	40.91	41.37	0.48	338,373	3,307	41.06	41.66
2024-02-26	Z	NJR	41.14	41.16	40.51	40.89	-0.53	453,062	4,254	37.10	41.17
2024-02-23	Z	NJR	41.57	41.70	41.306	41.42	-0.20	324,738	2,854	41.06	41.66
2024-02-22	Z	NJR	41.60	41.65	41.09	41.64	-0.394	874,662	4,305	41.45	41.91
2024-02-21	Z	NJR	42.01	42.41	41.615	42.01	-0.01	871,753	5,260	37.69	49.46
2024-02-20	Z	NJR	41.88	42.63	41.66	42.02	-0.05	513,645	4,512	37.46	44.53
2024-02-19	Z	NJR	42.06	42.40	41.68	42.08	-0.28	0	0	38.10	42.28
2024-02-16	Z	NJR	42.06	42.40	41.68	42.08	-0.28	427,762	3,534	38.10	42.28
2024-02-15	Z	NJR	41.56	42.44	41.52	42.35	1.01	554,843	4,155	36.95	46.67
2024-02-14	Z	NJR	40.79	41.42	40.56	41.34	0.69	568,251	4,455	36.95	45.10
2024-02-13	Z	NJR	41.19	41.48	40.34	40.66	-1.48	611,905	5,220	35.39	44.90
2024-02-12	Z	NJR	41.25	42.27	41.25	42.13	0.83	680,558	4,940	41.77	42.37
2024-02-09	Z	NJR	41.02	41.47	41.02	41.28	0.11	786,985	5,770	37.44	41.45
2024-02-08	Z	NJR	40.41	41.18	40.335	41.15	0.66	720,552	6,453	37.34	41.44
2024-02-07	Z	NJR	41.03	41.13	40.40	40.50	-0.42	730,903	5,057	36.48	44.59
2024-02-06	Z	NJR	41.38	41.72	40.20	40.91	1.44	1,191,964	7,641	35.67	45.30