NEW JERSEY RESOURCES $43.37

down -1.03


19/6/2013 04:19 PM  |  NYSE : NJR  |  Industries : Utilities / Natural Gas Distribution
Type:

NJR historical data

Date Open High Low Close Volume
6/19/2013 44.37 44.37 43.32 43.37 1476
6/18/2013 44.06 44.75 44.00 44.40 2819
6/17/2013 44.78 44.89 43.96 44.12 1788
6/14/2013 44.85 45.00 44.27 44.47 2788
6/13/2013 43.96 45.01 43.81 44.88 884
6/12/2013 44.98 44.98 43.91 43.97 720
6/11/2013 44.91 45.24 44.83 44.92 780
6/10/2013 45.42 45.74 45.12 45.46 676
6/7/2013 45.70 45.78 45.17 45.40 1555
6/6/2013 45.01 45.45 44.87 45.41 1339
6/5/2013 45.21 45.44 44.88 45.13 1081
6/4/2013 45.97 46.36 44.99 45.30 1555
6/3/2013 45.37 46.27 45.06 46.04 2560
5/31/2013 45.36 45.83 45.32 45.38 1851
5/30/2013 45.18 45.83 45.15 45.66 1161
5/29/2013 45.17 45.29 44.27 44.94 1012
5/28/2013 46.18 46.76 45.19 45.56 1341
5/24/2013 45.70 45.93 45.25 45.77 901
5/23/2013 45.56 46.04 45.07 45.88 1177
5/22/2013 47.10 47.60 45.93 46.19 1146
5/21/2013 47.00 47.40 46.81 47.10 1226
5/20/2013 46.43 46.99 46.30 46.96 1396
5/17/2013 46.09 46.68 46.09 46.57 1485
5/16/2013 46.08 46.28 45.88 46.05 983
5/15/2013 45.77 46.56 45.68 46.23 1804
5/14/2013 45.41 46.37 45.41 45.96 1329
5/13/2013 45.54 45.96 45.01 45.50 1114
5/10/2013 45.50 45.70 45.24 45.65 2622
5/9/2013 46.24 46.24 45.37 45.49 1363
5/8/2013 46.39 46.61 46.12 46.38 1042
5/7/2013 45.95 46.59 45.95 46.55 969
5/6/2013 45.82 46.29 45.38 45.94 2881
5/3/2013 46.40 46.53 45.69 45.88 1760
5/2/2013 45.58 46.24 45.19 45.92 2542
5/1/2013 47.09 47.09 45.48 45.48 2173
4/30/2013 46.56 47.24 46.17 47.20 1101
4/29/2013 46.33 46.87 46.26 46.64 965
4/26/2013 46.66 46.84 46.27 46.27 1222
4/25/2013 46.82 46.96 46.58 46.72 1082
4/24/2013 46.62 46.89 46.42 46.83 807
4/23/2013 46.72 46.86 46.16 46.73 1316
4/22/2013 46.80 46.83 45.83 46.51 1104
4/19/2013 45.82 46.79 45.74 46.70 1755
4/18/2013 45.57 45.90 45.24 45.77 1502
4/17/2013 45.76 45.99 44.90 45.39 2011
4/16/2013 45.11 46.23 44.80 46.07 2160
4/15/2013 45.90 46.11 44.83 44.91 1463
4/12/2013 46.15 46.33 45.97 46.18 1347
4/11/2013 46.51 46.64 46.23 46.37 621
4/10/2013 45.72 46.67 45.65 46.53 1378
4/9/2013 45.70 45.90 45.55 45.60 1125
4/8/2013 45.18 45.61 45.10 45.60 1196
4/5/2013 44.38 45.16 44.23 45.15 923
4/4/2013 44.55 44.87 44.26 44.84 1007
4/3/2013 45.09 45.09 44.42 44.49 1357
4/2/2013 45.07 45.43 44.75 44.97 1840
4/1/2013 44.94 44.94 44.01 44.79 1470
3/28/2013 44.90 45.07 44.61 44.85 1213
3/27/2013 44.71 44.92 44.58 44.78 1003
3/26/2013 44.52 45.00 44.47 44.97 929
3/25/2013 44.89 45.31 44.34 44.43 1308
3/22/2013 44.60 44.91 44.38 44.79 1267
3/21/2013 44.48 44.94 44.48 44.58 1264
3/20/2013 44.61 44.74 44.55 44.74 1256
3/19/2013 44.11 44.45 43.97 44.37 1672
3/18/2013 44.25 44.39 43.68 43.88 2707
3/15/2013 44.52 44.72 44.16 44.64 3247
3/14/2013 44.49 44.60 44.30 44.50 2200
3/13/2013 44.65 44.75 44.33 44.38 2462
3/12/2013 45.19 45.40 44.91 44.95 1662
3/11/2013 45.14 45.63 45.14 45.27 1739
3/8/2013 45.26 45.49 44.93 45.27 1319
3/7/2013 45.05 45.07 44.69 44.98 1074
3/6/2013 45.30 45.40 44.82 45.00 1335
3/5/2013 44.86 45.35 44.77 45.11 2091
3/4/2013 44.93 45.11 44.45 44.60 2344
3/1/2013 44.34 45.16 44.00 45.09 2210
2/28/2013 44.34 44.83 44.34 44.56 1520
2/27/2013 44.25 44.74 44.18 44.41 1707
2/26/2013 43.98 44.70 43.94 44.29 2494
2/25/2013 44.31 44.49 43.85 43.87 2442
2/22/2013 43.85 44.11 43.75 44.07 1056
2/21/2013 43.75 44.07 43.49 43.55 1520
2/20/2013 44.02 44.64 43.75 43.77 2286
2/19/2013 43.88 44.12 43.69 44.12 3773
2/15/2013 43.85 44.14 43.48 43.80 3046
2/14/2013 43.83 44.13 43.58 43.64 2671
2/13/2013 43.62 43.92 43.55 43.89 2583
2/12/2013 42.85 43.63 42.83 43.55 3637
2/11/2013 42.32 42.75 42.10 42.74 4187
2/8/2013 41.10 42.34 40.57 42.25 3279
2/7/2013 41.97 41.97 39.97 40.50 4611
2/6/2013 41.77 41.90 41.31 41.78 2092
2/5/2013 41.73 42.12 41.47 41.84 2095
2/4/2013 42.34 42.44 41.43 41.47 2027
2/1/2013 42.28 42.84 42.08 42.55 2458
1/31/2013 41.95 42.16 41.64 42.03 6826
1/30/2013 42.39 42.39 41.69 41.99 2419
1/29/2013 42.24 42.46 42.12 42.42 2202
1/28/2013 42.12 42.56 41.66 42.18 2378
Marketplace
Trading Center