$27.94 +0.19 (%) New Jersey Resources Corp - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJR historical data

Date Open High Low Close Volume
9/2/201528.0228.0227.6127.94496,914
9/1/201527.8528.0727.7027.75428,302
8/31/201528.2128.3827.8928.27600,571
8/28/201528.4128.4127.9328.34335,975
8/27/201528.3628.4827.7828.39425,343
8/26/201529.0929.0927.7428.25389,978
8/25/201529.3829.4028.2728.35629,952
8/24/201528.2229.5028.1128.85680,735
8/21/201528.8929.6128.4429.26466,654
8/20/201529.5629.7229.3129.35362,910
8/19/201529.3329.8029.0029.70316,096
8/18/201529.5629.8429.2229.53292,903
8/17/201529.2829.7429.1029.58282,829
8/14/201528.8429.3828.6129.37218,562
8/13/201528.9329.1628.6128.90272,110
8/12/201528.5929.1328.4229.11207,443
8/11/201528.4028.7128.2928.71214,981
8/10/201528.7329.1028.3928.49254,308
8/7/201528.2828.7128.0928.63297,234
8/6/201528.5128.5127.8528.40307,823
8/5/201528.4928.7128.3528.46247,878
8/4/201528.8228.9528.2128.39280,609
8/3/201528.9029.0728.6328.88363,833
7/31/201529.3429.4028.7928.90479,679
7/30/201528.5028.9528.4128.70643,229
7/29/201528.3328.6028.2028.50605,584
7/28/201528.2228.5427.8528.42394,226
7/27/201527.6928.3227.6928.22374,618
7/24/201527.8027.8927.6227.69326,765
7/23/201528.3428.3427.7927.87293,887
7/22/201528.3128.4928.2728.32191,286
7/21/201528.7028.8528.2628.31258,329
7/20/201529.0529.0528.6228.71255,382
7/17/201529.4229.4729.0029.05373,475
7/16/201529.3629.7229.2629.47759,478
7/15/201528.4728.6228.0628.57566,140
7/14/201528.2728.4728.1128.45506,588
7/13/201528.3828.9528.1528.30361,071
7/10/201528.3428.5728.1528.37305,115
7/9/201529.0929.0928.2028.23483,304
7/8/201528.6629.0728.6228.88695,241
7/7/201528.1029.0128.1028.88549,557
7/6/201527.8428.2827.8428.01248,966
7/2/201527.7927.9827.5927.84213,902
7/1/201527.6627.9127.3927.58625,498
6/30/201527.9127.9227.4927.55673,979
6/29/201527.7528.1527.6527.70377,097
6/26/201528.0128.0827.6327.82766,074
6/25/201528.2428.2427.7027.87503,545
6/24/201528.4528.6428.1828.18365,489
6/23/201528.6428.6428.1828.50520,521
6/22/201528.5128.7028.3328.46450,782
6/19/201528.4128.5428.2428.461,011,553
6/18/201527.9828.5027.8228.41990,970
6/17/201527.7627.9327.3927.63614,496
6/16/201527.4227.6827.2527.66488,741
6/15/201527.5027.5526.7727.49439,455
6/12/201528.0128.1327.5927.66282,389
6/11/201528.1928.2727.9028.09271,264
6/10/201527.8628.4227.8328.21444,514
6/9/201528.1828.2627.8027.84234,592
6/8/201528.4228.5828.1328.17254,141
6/5/201528.5528.9728.2128.38350,849
6/4/201529.1929.4528.7428.79303,818
6/3/201529.5129.7529.1729.39295,819
6/2/201529.7629.7629.2829.53487,344
6/1/201530.2030.2729.8129.97284,508
5/29/201530.1330.3129.8630.07633,960
5/28/201529.9830.1929.7830.19327,093
5/27/201529.8030.1229.7630.04313,624
5/26/201530.0830.1729.6629.84403,791
5/22/201530.5630.5630.1630.24248,098
5/21/201530.7830.9230.4430.58277,331
5/20/201530.9531.1230.7930.83321,116
5/19/201531.0331.2330.8030.94394,233
5/18/201530.9531.3130.8031.16412,499
5/15/201530.7131.1430.5331.02435,497
5/14/201530.1630.6530.0230.64336,380
5/13/201530.1530.2329.9029.97416,953
5/12/201529.9830.1929.3830.13384,910
5/11/201529.4830.3029.3730.09548,435
5/8/201530.1230.3129.1029.62469,184
5/7/201529.8230.6229.5829.86288,113
5/6/201529.5329.6629.2129.62330,203
5/5/201530.2130.3429.2329.51503,956
5/4/201530.4430.9430.2530.31245,313
5/1/201530.6030.8130.2130.46252,834
4/30/201531.4031.7930.3530.51377,817
4/29/201531.9632.0031.4431.58191,906
4/28/201531.2832.0531.0431.97275,599
4/27/201531.9132.0131.0031.31313,786
4/24/201531.8531.9931.7031.78196,203
4/23/201531.2831.7631.2431.74234,734
4/22/201531.3731.3730.9231.22188,786
4/21/201531.7331.9531.3531.37173,685
4/20/201530.9431.7530.9431.57322,437
4/17/201530.8531.2230.5830.77349,144
4/16/201531.2231.3230.6631.08291,537
4/15/201531.3031.5931.2231.26339,642
4/14/201531.1631.3030.9531.14479,073
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!