New Jersey Resources Corp Historical Data - NJR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
New Jersey Resources Corp (NJR)
New Jersey Resources Corp (NJR) Historical

New Jersey Resources Corp (NJR)

44.68

0.51

(1.15%)

Closed July 13 4:00PM

Delayed by 15 minutes

44.68

0.00

(0.00%)

After Hours: 7:56PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.46	5.82662245381	42.22	45.03	41.68	374487	42.81200848	CS
4	2.87	6.8643865104	41.81	45.03	41.68	566295	42.48990394	CS
12	2.49	5.90187248163	42.19	45.13	41.58	508746	43.2635546	CS
26	1.19	2.73626120947	43.49	45.13	39.44	512698	42.43976576	CS
52	-2.12	-4.52991452991	46.8	47.04	38.92	539503	42.89970327	CS
156	4.96	12.4874118832	39.72	55.84	34.41	512234	43.9788081	CS
260	-5.24	-10.4967948718	49.92	55.84	21.14	532660	41.17526313	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720824000	44.68	0.51	1.15	44.5	45.03	44.375	469694
1720737600	44.17	1.59	3.73	43.01	44.25	43.01	553310
1720651200	42.58	0.46	1.09	42.36	42.68	42.08	332452
1720564800	42.12	0.09	0.21	42.03	42.26	41.68	323860
1720478400	42.03	-0.23	-0.54	42.33	42.64	41.98	366373
1720219200	42.26	-0.1	-0.24	42.22	42.5053	42.17	296441
1720040640	42.36	-0.32	-0.75	42.69	42.93	42.35	177114
1719960000	42.68	0.16	0.38	42.69	42.9	42.29	405565
1719873600	42.52	-0.22	-0.51	42.99	43.0599	42.195	451687
1719614400	42.74	0.13	0.31	42.95	42.98	42.6	2942775
1719528000	42.61	0.2	0.47	42.48	42.76	42.31	314528
1719441600	42.41	0.12	0.28	42.16	42.5	42	441226
1719355200	42.29	-0.37	-0.87	42.57	42.66	42.11	283931
1719268800	42.66	0.59	1.40	42.12	42.82	42.1	354297
1719009600	42.07	-0.02	-0.05	42.15	42.36	41.83	1043529
1718923200	42.09	0.23	0.55	41.84	42.55	41.8	399840
1718750400	41.86	0	0.00	41.7	42.095	41.7	419819
1718664000	41.86	-0.22	-0.52	41.82	42.33	41.71	476775
1718404800	42.08	-0.05	-0.12	41.81	42.25	41.73	609789
1718318400	42.13	-0.46	-1.08	42.6	42.703	42.08	515783
1718232000	42.59	-0.6	-1.39	43.05	43.52	42.42	560075
1718145600	43.19	-0.26	-0.60	43.13	43.52	42.85	351720
1718059200	43.45	0.16	0.37	43.04	43.5	42.82	572222
1717800000	43.29	-0.16	-0.37	42.96	43.415	42.93	405283
1717713600	43.45	-0.52	-1.18	43.78	43.97	43.37	581259
1717627200	43.97	-0.62	-1.39	44.51	44.57	43.6	887323
1717540800	44.59	0.57	1.29	43.83	44.72	43.71	555200
1717454400	44.02	0.56	1.29	43.75	44.5	43.43	597651
1717195200	43.46	1.11	2.62	42.43	43.51	42.03	841606
1717108800	42.35	0.57	1.36	42.06	42.46	41.95	288182
1717022400	41.78	-0.38	-0.90	41.8	41.925	41.58	316459
1716936000	42.16	-0.44	-1.03	42.68	42.81	42.11	382073
1716590400	42.6	0.14	0.33	42.65	42.92	42.5	579847
1716504000	42.46	-1.28	-2.93	43.47	43.47	42.36	452822
1716417600	43.74	-0.83	-1.86	44.28	44.36	43.68	328437
1716331200	44.57	0.06	0.13	44.42	44.66	44.32	379486
1716244800	44.51	0.4	0.91	44.06	44.52	43.84	366548
1715985600	44.11	-0.37	-0.83	44.45	44.45	44.04	365947
1715899200	44.48	0.36	0.82	44.15	44.6	44.11	394868
1715812800	44.12	0.15	0.34	44.46	44.49	44.0101	416139
1715726400	43.97	-0.15	-0.34	44.64	44.69	43.79	409350
1715640000	44.12	-0.21	-0.47	44.62	44.75	44.12	442131
1715380800	44.33	0	0.00	44.39	44.53	43.93	427481
1715294400	44.33	0.14	0.32	44.14	44.43	43.89	452354
1715208000	44.19	-0.66	-1.47	44.77	44.95	44.17	519547
1715121600	44.85	0.1	0.22	43.95	45	43.0209	902006
1715035200	44.75	0.05	0.11	44.92	45.13	44.5133	339418
1714776000	44.7	0.15	0.34	45	45.08	44.31	367005
1714689600	44.55	0.48	1.09	44.26	44.6	44.09	335271
1714603200	44.07	0.38	0.87	43.98	44.55	43.67	490943
1714516800	43.69	0.21	0.48	43.33	43.94	42.96	770301
1714430400	43.48	0.14	0.32	43.49	43.855	43.33	384734
1714171200	43.34	0.04	0.09	43.33	43.94	43.15	487243
1714084800	43.3	-0.4	-0.92	43.27	43.5	42.98	443872
1713998400	43.7	0.26	0.60	43.04	43.725	42.78	492440
1713912000	43.44	-0.09	-0.21	43.39	43.73	43.15	442460
1713825600	43.53	0.17	0.39	43.29	43.75	42.95	509445
1713566400	43.36	1.17	2.77	42.19	43.39	42.19	450301
1713480000	42.19	0.64	1.54	41.64	42.41	41.52	688041
1713393600	41.55	0.27	0.65	41.53	41.835	41.3	366735
1713307200	41.28	-0.3	-0.72	40.79	41.37	40.62	370002
1713220800	41.58	-0.21	-0.50	41.85	42.05	41.2	385659

New Jersey Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions