$50.51 -0.16 (%) New Jersey Resources Corp - NYSE

Sep. 30, 2014 | 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
9/30/201450.6651.1550.3650.51236,611
9/29/201450.2250.7950.1950.67158,005
9/26/201450.4550.7949.9250.57122,661
9/25/201450.2350.5549.9550.47274,327
9/24/201450.1750.6049.7150.27185,568
9/23/201450.0450.2549.9450.02336,182
9/22/201450.2250.5249.8950.11144,174
9/19/201450.5050.6650.2650.50330,770
9/18/201450.5850.5950.0150.40164,704
9/17/201451.2451.3550.5950.86111,721
9/16/201450.4451.5850.4351.26168,459
9/15/201450.7351.0850.5750.60127,914
9/12/201451.7651.7650.4750.71135,003
9/11/201451.4451.9251.2651.88152,194
9/10/201451.8051.8051.1151.57151,219
9/9/201452.1252.3251.5551.91365,196
9/8/201452.7652.7651.9252.33175,748
9/5/201451.8452.9151.6952.85217,992
9/4/201451.8652.1751.5951.80154,370
9/3/201452.0952.5551.8251.95204,128
9/2/201452.2552.5951.8052.00164,599
8/29/201452.3752.5451.8752.23194,504
8/28/201452.1052.6651.8952.23137,950
8/27/201451.5152.2951.5152.24150,328
8/26/201452.1452.5551.4051.50192,637
8/25/201452.7052.8851.9652.10217,631
8/22/201452.5152.7352.0352.41177,487
8/21/201452.0152.5351.6752.32124,087
8/20/201451.9552.1251.6352.01135,443
8/19/201451.8752.1251.6952.05166,169
8/18/201452.3552.3551.7051.86209,767
8/15/201451.9752.6551.5452.02441,846
8/14/201450.8451.7550.8351.60213,124
8/13/201450.6851.1950.5450.94154,957
8/12/201451.1951.6050.3650.55262,465
8/11/201451.2651.8151.1151.46227,981
8/8/201449.1050.8749.0050.85313,703
8/7/201449.0249.7248.6349.19309,213
8/6/201449.5249.7748.8348.89259,774
8/5/201450.0650.4749.5349.67245,548
8/4/201450.7550.8949.5250.31349,227
8/1/201451.0051.1250.5050.76261,802
7/31/201452.0252.8251.0051.08366,291
7/30/201453.4453.4452.2452.63276,837
7/29/201453.8754.0053.3853.43191,112
7/28/201453.2253.9153.1853.67336,919
7/25/201454.3254.7053.1353.22319,587
7/24/201454.8554.9454.3254.61284,480
7/23/201455.4055.4054.7754.80249,490
7/22/201455.5055.6455.0655.11241,608
7/21/201455.6255.7155.2755.46136,641
7/18/201455.6256.0855.3655.97322,616
7/17/201456.7457.0055.6955.76192,591
7/16/201456.6957.1656.3856.88305,104
7/15/201456.2156.7556.0956.29173,722
7/14/201456.4256.6756.1656.48199,821
7/11/201456.4857.0455.6655.95291,021
7/10/201456.1556.8456.0356.68186,180
7/9/201457.3457.3656.4056.60251,085
7/8/201455.7357.3155.5157.27675,809
7/7/201455.3755.7855.3655.67285,540
7/3/201456.0256.2055.3155.41200,220
7/2/201456.9456.9455.9556.01231,576
7/1/201457.1157.7956.9556.95374,416
6/30/201457.1757.6856.7857.16318,687
6/27/201456.2657.4156.2657.32329,882
6/26/201456.5456.6956.1656.5893,818
6/25/201455.4756.6155.4756.51135,011
6/24/201455.8756.5755.7655.88271,297
6/23/201455.9856.2455.5655.90674,228
6/20/201456.3656.3655.8355.90444,104
6/19/201456.0756.5455.9056.35143,598
6/18/201455.1056.0955.1056.04216,980
6/17/201455.1755.7655.1055.12205,525
6/16/201454.5955.6554.3555.31238,263
6/13/201454.7654.9554.3154.63162,579
6/12/201454.1354.7753.6954.70255,467
6/11/201454.3354.7754.1454.34206,032
6/10/201455.0155.7554.7855.08214,850
6/9/201455.1655.4054.8855.30499,382
6/6/201455.2755.7355.1855.33292,418
6/5/201454.0155.0754.0155.06310,679
6/4/201453.5354.0553.4054.04441,174
6/3/201454.5654.7852.9553.53728,681
6/2/201454.9655.3354.3854.75384,031
5/30/201454.5555.4754.3855.01473,082
5/29/201454.6254.6553.8254.38363,315
5/28/201454.6155.1454.3855.09389,335
5/27/201453.8254.6153.4354.47334,427
5/23/201453.3853.6153.2453.37303,825
5/22/201452.8053.6952.5953.39188,676
5/21/201452.7152.7852.3452.66298,912
5/20/201452.3752.8052.1152.63486,079
5/19/201452.5352.6951.9452.40309,394
5/16/201451.0952.5451.0952.48403,097
5/15/201450.3051.1550.2051.09337,047
5/14/201450.0650.7149.5150.51301,886
5/13/201449.7550.1649.6949.98344,090
5/12/201449.6650.2149.5549.80433,795
5/9/201448.9549.6748.9549.42262,127
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center