Stockscreener 앱 받기
49.85
2.17%
1.06
시간 외 거래:
49.85
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $49.98 | $48.91 | $1.07 | 444,711.0 | +2.17% |
| 2024-11-20 | $48.85 | $48.26 | $0.59 | 342,378.0 | +0.10% |
| 2024-11-19 | $48.76 | $47.84 | $0.92 | 416,637.0 | +0.60% |
| 2024-11-18 | $48.67 | $47.88 | $0.795 | 288,492.0 | +0.92% |
| 2024-11-15 | $48.11 | $47.27 | $0.84 | 360,835.0 | +1.57% |
| 2024-11-14 | $47.98 | $47.18 | $0.80 | 436,388.0 | -0.96% |
| 2024-11-13 | $48.37 | $47.69 | $0.68 | 346,366.0 | -0.04% |
| 2024-11-12 | $48.38 | $47.61 | $0.77 | 687,596.0 | +0.40% |
| 2024-11-11 | $47.73 | $46.91 | $0.815 | 391,126.0 | +1.58% |
| 2024-11-08 | $47.17 | $46.45 | $0.715 | 592,542.0 | +0.95% |
| 2024-11-07 | $47.24 | $46.28 | $0.96 | 541,751.0 | -1.19% |
| 2024-11-06 | $47.65 | $46.64 | $1.01 | 975,087.0 | +2.74% |
| 2024-11-05 | $45.80 | $44.78 | $1.02 | 386,959.0 | +1.15% |
| 2024-11-04 | $45.56 | $44.83 | $0.73 | 426,442.0 | -0.13% |
| 2024-11-01 | $46.06 | $45.15 | $0.9158 | 389,693.0 | -1.44% |
| 2024-10-31 | $46.54 | $45.84 | $0.705 | 551,402.0 | -0.82% |
| 2024-10-30 | $46.73 | $46.21 | $0.52 | 321,258.0 | +0.30% |
| 2024-10-29 | $46.25 | $45.76 | $0.49 | 288,360.0 | -0.56% |
| 2024-10-28 | $46.65 | $46.00 | $0.645 | 231,951.0 | +0.85% |
| 2024-10-25 | $46.70 | $45.94 | $0.76 | 331,591.0 | -0.90% |
| 2024-10-24 | $46.99 | $46.24 | $0.75 | 295,007.0 | -0.73% |
| 2024-10-23 | $46.96 | $46.44 | $0.52 | 273,527.0 | -0.09% |
New Jersey Resources Corporation 주식 (NJR) 연도별 가격 이력
이 심층 분석에서는 New Jersey Resources Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NJR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Jersey Resources Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $49.98 | $44.78 | $5.20 | 7,471,714.0 | +8.63% |
| 2024-10 | $47.65 | $45.00 | $2.65 | 7,583,168.0 | -2.78% |
| 2024-09 | $48.68 | $45.77 | $2.91 | 8,770,669.0 | +1.92% |
| 2024-08 | $47.37 | $42.33 | $5.04 | 9,042,575.0 | -0.94% |
| 2024-07 | $47.34 | $41.68 | $5.66 | 9,332,612.0 | +9.38% |
| 2024-06 | $44.72 | $41.70 | $3.02 | 11,415,626.0 | -1.66% |
| 2024-05 | $45.12 | $41.58 | $3.54 | 9,153,865.0 | -0.53% |
| 2024-04 | $43.94 | $40.62 | $3.32 | 8,596,795.0 | +1.82% |
| 2024-03 | $43.55 | $40.96 | $2.59 | 9,695,715.0 | +3.12% |
| 2024-02 | $42.63 | $39.44 | $3.19 | 12,816,673.0 | +1.91% |
| 2024-01 | $45.83 | $40.71 | $5.12 | 9,991,124.0 | -8.41% |
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.87 | $41.93 | $3.94 | 9,628,544.0 | +5.64% |
| 2023-11 | $43.49 | $40.42 | $3.07 | 8,615,901.0 | +3.99% |
| 2023-10 | $43.84 | $38.92 | $4.92 | 11,820,888.0 | -0.12% |
| 2023-09 | $43.78 | $40.39 | $3.39 | 11,838,117.0 | -3.65% |
| 2023-08 | $45.09 | $42.12 | $2.97 | 11,109,642.0 | -5.66% |
| 2023-07 | $47.63 | $44.36 | $3.27 | 16,122,962.0 | -5.30% |
| 2023-06 | $50.72 | $45.86 | $4.86 | 13,873,795.0 | -2.58% |
| 2023-05 | $52.93 | $47.96 | $4.97 | 10,120,923.0 | -6.18% |
| 2023-04 | $55.84 | $50.64 | $5.20 | 10,094,921.0 | -2.93% |
| 2023-03 | $53.26 | $49.28 | $3.98 | 10,179,025.0 | +4.25% |
| 2023-02 | $53.53 | $49.17 | $4.35 | 10,418,264.0 | +2.22% |
| 2023-01 | $51.59 | $48.31 | $3.28 | 10,280,244.0 | +0.60% |
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.42 | $47.61 | $3.81 | 11,598,430.0 | -0.26% |
| 2022-11 | $50.11 | $42.74 | $7.37 | 14,352,303.0 | +11.45% |
| 2022-10 | $45.32 | $38.07 | $7.25 | 12,661,622.0 | +15.35% |
| 2022-09 | $46.10 | $38.60 | $7.50 | 10,252,318.0 | -12.32% |
| 2022-08 | $47.43 | $44.01 | $3.42 | 7,563,398.0 | -4.44% |
| 2022-07 | $46.75 | $42.17 | $4.58 | 6,459,834.0 | +3.73% |
| 2022-06 | $47.16 | $40.99 | $6.17 | 9,884,011.0 | -3.03% |
| 2022-05 | $46.59 | $42.35 | $4.24 | 10,144,734.0 | +6.39% |
| 2022-04 | $47.50 | $42.92 | $4.58 | 12,499,792.0 | -5.89% |
| 2022-03 | $46.71 | $42.18 | $4.53 | 10,899,234.0 | +5.14% |
| 2022-02 | $43.97 | $39.23 | $4.74 | 10,772,080.0 | +8.48% |
| 2022-01 | $41.30 | $37.79 | $3.51 | 12,446,059.0 | -2.07% |
3.32%
자본화:
|
볼륨(24시간):