Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

NJR New Jersey Resources Corp

45.92

-0.18 (-0.39%)

Jul 19 2024 - Closed

Delayed by 15 minutes

NJR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	45.92	-0.18	-0.39%	46.03	46.24	45.30	421,995
Jul 18 2024	46.10	0.00	0.00%	45.85	46.56	45.65	413,811
Jul 17 2024	46.10	0.48	1.05%	45.68	46.68	45.26	779,726
Jul 16 2024	45.62	1.12	2.52%	44.79	45.77	44.39	593,817
Jul 15 2024	44.50	-0.18	-0.40%	44.78	44.91	44.23	601,738
Jul 12 2024	44.68	0.51	1.15%	44.50	45.03	44.375	469,694
Jul 11 2024	44.17	1.59	3.73%	43.01	44.25	42.81	555,320
Jul 10 2024	42.58	0.46	1.09%	42.36	42.68	42.08	332,452
Jul 09 2024	42.12	0.09	0.21%	42.03	42.26	41.68	323,860
Jul 08 2024	42.03	-0.23	-0.54%	42.33	42.64	41.98	366,373
Jul 05 2024	42.26	-0.10	-0.24%	42.22	42.5053	42.17	296,441
Jul 03 2024	42.36	-0.32	-0.75%	42.69	42.93	42.35	177,114
Jul 02 2024	42.68	0.16	0.38%	42.69	42.90	42.29	405,565
Jul 01 2024	42.52	-0.09	-0.21%	42.99	43.0599	42.195	451,687
Jun 28 2024	42.61	0.00	0.00%	42.61	42.61	42.61	0
Jun 27 2024	42.61	0.20	0.47%	42.48	42.76	42.31	314,528
Jun 26 2024	42.41	0.12	0.28%	42.16	42.50	42.00	441,226
Jun 25 2024	42.29	-0.37	-0.87%	42.57	42.66	42.11	283,931
Jun 24 2024	42.66	0.59	1.40%	42.12	42.82	42.10	354,297
Jun 21 2024	42.07	-0.02	-0.05%	42.15	42.36	41.83	1,043,529
Jun 20 2024	42.09	0.23	0.55%	41.84	42.55	41.80	399,840
Jun 18 2024	41.86	0.00	0.00%	41.70	42.095	41.70	419,819
Jun 17 2024	41.86	-0.22	-0.52%	41.82	42.33	41.71	476,775
Jun 14 2024	42.08	-0.05	-0.12%	41.81	42.25	41.73	609,789
Jun 13 2024	42.13	-0.46	-1.08%	42.60	42.703	42.08	515,783
Jun 12 2024	42.59	-0.60	-1.39%	43.57	43.74	42.42	570,316
Jun 11 2024	43.19	-0.26	-0.60%	43.13	43.52	42.85	351,720
Jun 10 2024	43.45	0.16	0.37%	43.04	43.50	42.82	572,224
Jun 07 2024	43.29	-0.16	-0.37%	43.07	43.415	42.60	411,655
Jun 06 2024	43.45	-0.52	-1.18%	43.78	43.97	43.37	581,259
Jun 05 2024	43.97	-0.62	-1.39%	44.51	44.57	43.60	887,323
Jun 04 2024	44.59	0.57	1.29%	43.83	44.72	43.71	555,200
Jun 03 2024	44.02	0.56	1.29%	43.75	44.50	43.43	597,651
May 31 2024	43.46	1.11	2.62%	42.43	43.51	42.03	841,606
May 30 2024	42.35	0.57	1.36%	42.06	42.46	41.95	288,182
May 29 2024	41.78	-0.38	-0.90%	41.80	41.925	41.58	316,946
May 28 2024	42.16	-0.44	-1.03%	42.68	42.81	42.11	382,073
May 24 2024	42.60	0.14	0.33%	42.65	42.92	42.50	579,847
May 23 2024	42.46	-1.28	-2.93%	43.47	43.47	42.36	459,589
May 22 2024	43.74	-0.83	-1.86%	44.28	44.36	43.68	328,437
May 21 2024	44.57	0.06	0.13%	44.42	44.66	44.32	379,486
May 20 2024	44.51	0.40	0.91%	44.06	44.52	43.84	366,548
May 17 2024	44.11	-0.37	-0.83%	44.45	44.45	44.04	365,947
May 16 2024	44.48	0.36	0.82%	44.15	44.60	44.11	394,868
May 15 2024	44.12	0.15	0.34%	44.46	44.49	44.0101	416,139
May 14 2024	43.97	-0.15	-0.34%	44.64	44.69	43.79	409,350
May 13 2024	44.12	-0.21	-0.47%	44.62	44.75	44.12	442,131
May 10 2024	44.33	0.00	0.00%	44.39	44.53	43.93	427,481
May 09 2024	44.33	0.14	0.32%	44.14	44.43	43.89	452,354
May 08 2024	44.19	-0.66	-1.47%	44.77	44.95	44.17	519,547
May 07 2024	44.85	0.10	0.22%	43.95	45.00	43.0209	902,006
May 06 2024	44.75	0.05	0.11%	44.92	45.13	44.5133	339,418
May 03 2024	44.70	0.15	0.34%	45.00	45.08	44.31	367,005
May 02 2024	44.55	0.48	1.09%	44.26	44.60	44.09	335,271
May 01 2024	44.07	0.38	0.87%	43.98	44.55	43.67	490,943
Apr 30 2024	43.69	0.21	0.48%	43.33	43.94	42.96	770,301
Apr 29 2024	43.48	0.14	0.32%	43.49	43.855	43.33	384,734
Apr 26 2024	43.34	0.04	0.09%	43.33	43.94	43.15	487,243
Apr 25 2024	43.30	-0.40	-0.92%	43.53	43.53	42.98	448,984
Apr 24 2024	43.70	0.26	0.60%	43.04	43.725	42.78	492,440
Apr 23 2024	43.44	-0.09	-0.21%	43.39	43.73	43.15	442,460

New Jersey Resources

Accelerate Diversified C...

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