$34.57 -0.32 (%) New Jersey Resources Corp - NYSE

Feb. 5, 2016 | 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
2/5/201634.6334.8034.1434.57764,174
2/4/201636.3736.5734.8334.89923,888
2/3/201636.2136.4735.3536.26621,239
2/2/201635.2535.8135.0635.80649,394
2/1/201635.2335.6935.0935.43725,108
1/29/201635.0135.5734.9735.223,698,306
1/28/201634.8035.2034.6034.80865,084
1/27/201635.1335.3334.2034.62751,847
1/26/201634.3435.4734.2635.171,140,980
1/25/201634.3434.8133.9934.14923,291
1/22/201633.9434.7633.7434.61617,700
1/21/201633.6333.9033.1133.69542,411
1/20/201634.1534.3932.8233.54729,830
1/19/201633.8834.4833.6534.39734,934
1/15/201633.2533.7532.8433.66763,135
1/14/201633.2534.2333.1534.02643,785
1/13/201633.5833.6032.9833.15535,023
1/12/201634.0334.0733.1833.52722,094
1/11/201633.7034.3033.6933.83725,868
1/8/201633.8433.8433.0533.64824,841
1/7/201634.0634.4033.7133.81788,632
1/6/201633.6634.5933.6634.56876,182
1/5/201632.7734.1232.5934.08941,593
1/4/201632.6832.8432.3232.75802,182
12/31/201533.7233.8832.9332.96726,684
12/30/201533.5034.0733.4333.70632,671
12/29/201533.2533.6633.2433.54579,361
12/28/201532.4833.0932.3933.09352,106
12/24/201532.2632.6732.1632.53238,540
12/23/201531.7132.4131.7132.32642,064
12/22/201531.1431.6530.7531.59647,178
12/21/201530.8031.1230.6431.06598,706
12/18/201530.3630.9830.0030.601,774,395
12/17/201530.0130.6229.9930.36608,516
12/16/201528.5429.9528.4329.881,026,711
12/15/201528.2128.6228.1728.55561,304
12/14/201528.0228.4128.0228.20446,911
12/11/201528.2728.8328.0528.14591,255
12/10/201529.6429.7628.7828.99383,832
12/9/201529.7330.0929.5129.66236,528
12/8/201529.6129.8729.2829.77220,014
12/7/201529.5829.8529.4229.72264,684
12/4/201529.0029.7229.0029.67322,347
12/3/201529.6829.7728.9228.97380,967
12/2/201530.0230.0729.5929.68207,844
12/1/201530.2030.3529.8130.13270,667
11/30/201530.1830.3930.0130.05387,952
11/27/201530.4030.4730.1330.24170,806
11/25/201530.5530.7230.1230.42373,270
11/24/201530.4030.5629.7230.55398,150
11/23/201531.0731.1930.9531.10249,921
11/20/201530.9331.3330.7831.09300,049
11/19/201530.3530.8230.3530.73189,828
11/18/201529.8230.3329.4230.29276,438
11/17/201530.2630.4029.8029.84213,099
11/16/201529.4630.3329.4430.28288,749
11/13/201529.7230.0029.5429.59244,332
11/12/201530.1430.3929.6529.82249,010
11/11/201530.0630.3229.9530.22249,666
11/10/201529.8830.1529.7130.03266,332
11/9/201529.8330.1029.6329.83238,372
11/6/201530.9631.1229.7029.93530,248
11/5/201531.6731.7031.4331.44165,184
11/4/201531.7831.9731.6131.70236,262
11/3/201531.2631.8931.0831.81487,679
11/2/201531.6831.7431.0331.38266,221
10/30/201531.3731.8531.2331.68406,241
10/29/201531.2831.4630.8831.37341,364
10/28/201530.9731.5630.8031.43613,177
10/27/201530.9831.1030.7230.90419,177
10/26/201530.7331.0330.5130.97331,083
10/23/201531.2531.2530.2130.54329,961
10/22/201531.0731.2130.9131.16309,406
10/21/201531.7131.7130.9030.93392,928
10/20/201531.3031.7631.2631.64259,556
10/19/201531.1731.4631.1531.42247,527
10/16/201530.9331.2730.8331.21495,826
10/15/201530.1930.8230.0630.81250,095
10/14/201530.4230.6030.1230.14244,587
10/13/201530.7630.8730.3430.35401,690
10/12/201530.4630.9230.2930.80418,618
10/9/201530.7730.8330.3930.42327,229
10/8/201530.2530.7430.1930.72241,159
10/7/201530.2830.5230.1630.34294,691
10/6/201530.8330.8730.1830.21368,283
10/5/201530.4330.9630.2030.93260,962
10/2/201530.0230.4329.9430.29404,230
10/1/201530.1630.2929.6729.93476,109
9/30/201529.1530.0729.0430.03653,345
9/29/201529.1129.4028.9629.07365,812
9/28/201528.7729.1728.6028.98262,677
9/25/201528.6129.2228.4628.80401,120
9/24/201527.8428.5727.7128.55415,358
9/23/201528.1728.2927.8327.87247,277
9/22/201528.0828.3027.8928.11233,044
9/21/201528.0028.3627.7528.24258,133
9/18/201527.6428.3027.6427.82855,011
9/17/201527.5628.2227.4627.91277,586
9/16/201527.4627.7527.3827.52392,958
9/15/201527.3227.5427.1527.47173,418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center