$35.23 +0.24 (%) New Jersey Resources Corp - New York Stock Exchange, Inc.

May. 27, 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
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
5/9/201636.2336.6235.9836.52511,951
5/6/201636.2836.4035.8836.27416,086
5/5/201636.8837.1736.4036.44742,893
5/4/201636.1337.0536.0836.94550,135
5/3/201636.0536.6035.7636.09480,047
5/2/201635.7336.4335.7136.15472,688
4/29/201635.3835.8035.0935.683,241,658
4/28/201635.3435.6435.0935.40428,907
4/27/201635.3735.6834.9335.45400,370
4/26/201635.4635.6635.1735.34516,946
4/25/201635.0735.5734.9535.44686,388
4/22/201634.8035.4634.8035.17701,833
4/21/201635.8735.8934.5534.78582,008
4/20/201636.7536.8835.9635.97470,797
4/19/201636.3636.7836.2236.72473,490
4/18/201636.2636.4836.1436.44282,850
4/15/201635.8036.4135.8036.27385,717
4/14/201635.9636.0735.7735.83411,089
4/13/201635.9236.0835.4036.08425,214
4/12/201635.6835.8835.5835.75486,377
4/11/201635.9135.9835.4635.71396,161
4/8/201635.6836.0535.5635.74272,227
4/7/201635.5935.7335.4135.59359,636
4/6/201635.4135.7335.2535.64482,188
4/5/201636.3236.5435.3135.46544,626
4/4/201636.6736.8836.2736.31507,875
4/1/201636.3336.7936.1836.63674,335
3/31/201635.9636.6435.5636.43946,994
3/30/201636.8036.8036.3136.35467,587
3/29/201636.0636.8535.8536.81757,502
3/28/201635.7536.2735.5036.09470,930
3/24/201635.3936.0235.3935.85512,639
3/23/201635.1335.7734.9435.51556,163
3/22/201635.0935.4234.9235.04431,098
3/21/201634.7135.2534.4335.22566,859
3/18/201635.5035.5234.8234.871,150,172
3/17/201634.9535.4034.6335.38600,079
3/16/201634.3835.0633.9334.99725,442
3/15/201634.3734.8034.3434.53558,016
3/14/201634.6135.0034.1134.55430,419
3/11/201634.7734.8634.4834.71566,085
3/10/201635.2735.3734.5134.68634,090
3/9/201634.9535.3634.6535.27780,939
3/8/201634.0935.2733.7934.96955,575
3/7/201634.7034.7933.9333.9411,485,156
3/4/201634.2034.9634.0734.79615,193
3/3/201634.3234.4433.8934.37523,079
3/2/201633.8534.3633.3234.29669,691
3/1/201634.7334.8233.8333.98864,422
2/29/201633.9434.9933.8234.621,107,261
2/26/201634.4834.4833.3733.60676,654
2/25/201634.6134.8434.3734.49607,927
2/24/201634.1334.6334.0034.58409,139
2/23/201634.4334.7034.2034.29398,850
2/22/201634.5234.8634.3334.57438,506
2/19/201634.6034.9034.4434.52531,999
2/18/201634.3634.8734.1734.60423,779
2/17/201634.4234.5333.6634.28476,562
2/16/201634.5334.6733.9134.36488,045
2/12/201634.5034.7933.8034.24685,035
2/11/201634.5234.8234.3234.50494,570
2/10/201635.3335.4434.7234.82511,822
2/9/201634.5335.4634.5335.29863,542
2/8/201634.3434.7934.0434.781,271,474
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center