$27.84 +0.26 (%) New Jersey Resources Corp - NYSE

Jul. 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
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
4/13/201531.1731.3030.9030.99325,039
4/10/201531.1031.5730.9531.21345,704
4/9/201531.3631.4430.7030.90423,598
4/8/201531.1431.4530.9331.35334,233
4/7/201531.6131.7031.1131.12328,078
4/6/201531.3331.8731.2831.67324,306
4/2/201530.8931.6230.8931.35507,607
4/1/201531.0331.1830.6230.86453,459
3/31/201531.2331.5930.8931.06467,025
3/30/201530.9631.5630.7831.33539,097
3/27/201530.5030.7330.4130.72281,321
3/26/201530.5430.9230.3430.47319,427
3/25/201531.0631.4930.5130.54431,443
3/24/201531.0131.1230.5930.93595,500
3/23/201531.2831.7031.0331.11731,230
3/20/201531.0031.8430.6931.145,428,346
3/19/201531.1131.5130.8530.93718,183
3/18/201530.2031.2330.2031.18659,320
3/17/201529.9230.3129.9030.18625,702
3/16/201529.8330.2329.5829.90818,686
3/13/201530.2530.2629.2929.77873,259
3/12/201529.3230.4029.3230.26626,556
3/11/201528.9929.3128.7329.11557,557
3/10/201529.3229.5328.9829.02386,380
3/9/201529.0929.7229.0029.42404,179
3/6/201529.8930.0328.9229.13414,937
3/5/201530.0630.4329.9630.14386,176
3/4/201530.5830.8229.9229.95397,861
3/3/201560.9061.6360.3661.53229,113
3/2/201562.5362.5360.7461.05210,952
2/27/201562.3263.2462.0362.58186,626
2/26/201562.7963.2162.1662.48155,600
2/25/201563.8863.9462.4562.72134,022
2/24/201564.0965.0763.6363.89169,732
2/23/201563.5964.1362.9764.10170,187
2/20/201563.9264.1262.5863.50195,465
2/19/201564.2764.9263.5263.88150,903
2/18/201562.8264.6962.7164.59172,645
2/17/201563.4063.7962.1762.68328,757
2/13/201564.9165.1162.6263.54228,652
2/12/201564.5465.0664.1264.86164,527
2/11/201564.9165.4764.0364.39221,824
2/10/201564.6765.3564.0365.19278,626
  • 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!