$34.05 +0.10 (%) New Jersey Resources Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJR historical data

Date Open High Low Close Volume
12/2/201634.2534.6333.7534.05366,657
12/1/201634.1534.7533.5533.95494,591
11/30/201634.8535.4534.4034.45651,115
11/29/201634.9535.5034.2635.30464,143
11/28/201635.0035.2034.7035.00356,017
11/25/201634.2534.7534.2534.75167,819
11/23/201633.9534.7533.9534.20555,244
11/22/201633.6034.3033.4034.30572,714
11/21/201632.8533.5032.7533.50472,431
11/18/201632.6533.0532.3832.75932,384
11/17/201635.8035.8032.2032.701,132,822
11/16/201634.4534.9034.2034.45658,502
11/15/201634.0534.5034.0034.45538,932
11/14/201633.6034.2033.5033.95728,993
11/11/201633.0533.9032.9533.65766,638
11/10/201633.3033.5032.0532.95624,689
11/9/201632.9533.7532.6033.35668,588
11/8/201633.4033.9533.4033.60352,099
11/7/201632.6033.4032.6033.35407,562
11/4/201633.2033.2532.3532.45559,128
11/3/201632.2532.8032.0532.50344,475
11/2/201632.9033.0032.1532.25520,491
11/1/201633.9533.9532.7532.95548,368
10/31/201633.3034.2533.1133.951,511,612
10/28/201633.3533.4532.9033.10467,079
10/27/201633.1033.4533.0533.30612,113
10/26/201633.3033.5532.9333.20430,697
10/25/201633.1033.3032.8533.30511,715
10/24/201632.8033.1532.5033.00436,802
10/21/201632.7533.1532.4032.50506,420
10/20/201633.1033.3532.7032.95488,288
10/19/201633.4033.5533.0033.15436,374
10/18/201633.0033.6532.5533.30539,420
10/17/201632.5533.0032.5532.90478,215
10/14/201632.1332.7231.8532.55572,299
10/13/201631.8332.4831.8132.22455,695
10/12/201631.2831.8731.2831.76362,417
10/11/201631.9331.9631.2131.24486,124
10/10/201631.4632.1231.4632.10605,421
10/7/201631.3231.6231.1031.54839,584
10/6/201630.9131.1830.4631.10576,379
10/5/201631.4631.5031.0331.07665,403
10/4/201632.3832.4231.1331.30509,490
10/3/201632.7832.9432.0932.43653,207
9/30/201632.9833.1432.2732.86891,633
9/29/201633.4033.5132.7132.94350,352
9/28/201633.6833.9533.2633.64492,778
9/27/201634.5134.6833.8333.89391,740
9/26/201634.8134.8334.4534.45454,573
9/23/201635.2735.3334.8534.85349,844
9/22/201634.7535.5934.5635.43628,715
9/21/201633.7534.6233.5234.61449,024
9/20/201634.1134.2333.9134.02395,802
9/19/201633.6033.9133.5533.90216,257
9/16/201633.0133.6232.6033.49757,816
9/15/201632.6933.0632.5432.98299,025
9/14/201633.0533.1732.5832.70290,466
9/13/201633.4933.4932.6332.95330,193
9/12/201633.2933.6633.1733.62278,921
9/9/201634.1434.2133.2933.31455,440
9/8/201634.5234.8534.4534.59343,863
9/7/201634.4634.7434.1134.70321,908
9/6/201634.2234.5834.1034.37286,777
9/2/201633.8134.2633.7734.13379,945
9/1/201633.5133.7233.4233.67365,476
8/31/201633.6533.7133.3333.64337,791
8/30/201633.8534.0733.4633.66293,394
8/29/201633.5533.9933.5533.82208,363
8/26/201634.2534.4433.3133.40272,822
8/25/201634.1034.2934.0534.18166,990
8/24/201634.2534.3933.8134.11208,851
8/23/201634.5334.7134.2634.27195,622
8/22/201634.3234.6334.2534.45219,138
8/19/201634.5834.6934.0634.38352,969
8/18/201633.8434.7033.8434.70413,496
8/17/201633.4533.9233.2833.82312,559
8/16/201634.2134.2133.5733.59281,726
8/15/201635.0935.1734.2134.34426,199
8/12/201635.0935.7234.9435.02377,162
8/11/201635.2035.2534.8634.93232,102
8/10/201635.3435.3435.0935.24167,569
8/9/201635.2635.3735.1135.23304,025
8/8/201635.4935.7735.2135.34382,192
8/5/201635.7835.8235.4435.59372,159
8/4/201636.0436.2635.7135.82276,968
8/3/201636.2336.4735.7136.04371,463
8/2/201637.2937.2936.0736.19453,709
8/1/201637.1737.2536.5836.74489,671
7/29/201636.9437.4136.8137.241,407,039
7/28/201636.8137.0536.2736.94726,577
7/27/201637.5637.5636.4536.78915,239
7/26/201638.1038.2537.5837.60596,381
7/25/201637.9138.0737.8238.06245,994
7/22/201637.6838.2937.6238.07294,784
7/21/201637.4837.7237.2437.70308,479
7/20/201637.4937.5737.3237.56278,166
7/19/201637.3737.6037.0037.49296,669
7/18/201637.7937.7937.4437.53240,882
7/15/201637.5237.9337.4537.65411,715
7/14/201637.7238.0337.3137.45544,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center