$32.84 -0.10 (%) New Jersey Resources Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJR historical data

Date Open High Low Close Volume
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
7/13/201638.1538.3137.9938.08345,178
7/12/201638.0338.2437.8237.87636,405
7/11/201637.8438.2237.3838.22369,120
7/8/201637.6138.0837.2238.04442,382
7/7/201638.5038.6937.6537.70381,756
7/6/201638.5538.9238.4038.71391,621
7/5/201638.4138.8038.3238.64486,982
7/1/201638.6538.9137.9038.25396,574
6/30/201637.5138.5637.2638.55880,086
6/29/201637.4837.8237.2437.40360,191
6/28/201637.3937.5536.8537.29557,002
6/27/201636.8537.6536.6337.50508,121
6/24/201635.9937.0335.7636.85994,178
6/23/201636.4036.5936.2236.54397,705
6/22/201636.8436.8436.2436.28337,096
6/21/201636.7337.0036.5036.77310,479
6/20/201636.7036.8436.4636.73429,611
6/17/201636.9137.1036.4136.69736,495
6/16/201636.7037.0536.6737.02254,201
6/15/201637.0937.1936.4736.73246,813
6/14/201636.8337.0236.5837.01201,247
6/13/201636.9037.0436.6536.77236,037
6/10/201637.1937.5237.0037.10392,746
6/9/201636.8037.3936.7937.26321,753
6/8/201636.3436.7736.2536.74225,691
6/7/201636.2136.4836.1036.34641,151
6/6/201636.0836.4535.9236.22344,540
6/3/201635.9136.1835.9135.98382,843
6/2/201635.4435.6135.1435.59313,085
6/1/201635.1735.5735.1535.56459,663
5/31/201635.2835.4235.0535.15377,058
5/27/201635.0635.2934.9235.23298,697
5/26/201634.6735.0634.6734.99266,300
5/25/201634.8435.1334.5434.70322,672
5/24/201634.5435.0434.4635.00350,589
5/23/201634.6534.8134.4334.44327,230
5/20/201634.4734.7534.2034.75603,633
5/19/201634.1234.4733.9134.44463,392
5/18/201634.5035.1634.1734.31510,279
5/17/201636.3936.5634.5634.76675,431
5/16/201636.5536.6236.2136.53472,053
5/13/201636.3436.7536.0036.58413,668
5/12/201636.2636.5435.9336.30490,631
5/11/201636.6536.8035.9936.40295,985
5/10/201636.5936.7136.3536.62302,502
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center