New Jersey Resources Corp $55.40

down -0.06


22/7/2014 01:21 PM  |  NYSE : NJR  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJR historical data

Date Open High Low Close Volume
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
5/8/201449.3549.7848.9549.16296,408
5/7/201449.0849.9548.3649.26278,788
5/6/201448.6249.0548.1148.16171,504
5/5/201448.3648.8948.2948.69111,251
5/2/201449.2349.4948.2948.66226,838
5/1/201449.5649.7648.8749.29226,747
4/30/201449.7849.8649.2149.73140,338
4/29/201450.1350.3249.7649.77258,816
4/28/201449.1350.1549.0049.92196,464
4/25/201449.0949.4948.7449.07189,114
4/24/201449.1349.3248.9049.14182,189
4/23/201448.6549.1448.5548.92180,853
4/22/201448.9949.2048.5448.71120,709
4/21/201448.9249.1748.4748.7797,172
4/17/201449.0849.1948.5848.71116,829
4/16/201449.5649.5648.7349.11129,551
4/15/201448.5149.2647.9749.19182,880
4/14/201448.4648.6347.9048.24272,343
4/11/201448.1948.7647.7047.98253,150
4/10/201449.5349.8648.4248.57198,851
4/9/201449.4249.6748.9149.57242,866
4/8/201448.6649.4648.4549.32230,312
4/7/201448.7949.1548.4948.49213,878
4/4/201449.9150.2148.8249.07202,197
4/3/201449.5549.8049.2949.60134,659
4/2/201449.5549.7449.2049.53108,241
4/1/201449.8549.9448.7449.58225,289
3/31/201449.7350.4749.3749.80280,975
3/28/201448.9649.3448.7349.24251,022
3/27/201448.0649.3448.0449.03303,109
3/26/201448.6548.6548.0948.13200,337
3/25/201448.0048.4847.8748.26224,744
3/24/201447.9748.1247.4147.81223,846
3/21/201448.2248.3647.7247.73449,399
3/20/201448.0248.2447.7147.96162,965
3/19/201448.7548.9848.0348.05190,527
3/18/201448.3448.7648.2448.60229,198
3/17/201448.7448.7448.1448.39299,982
3/14/201448.0448.7547.9548.62218,812
3/13/201447.6148.3547.6148.08281,981
3/12/201444.9947.5844.6247.39646,886
3/11/201445.1745.3444.1744.25228,266
3/10/201444.7645.2444.7645.19176,545
3/7/201444.7445.0344.4144.76198,550
3/6/201445.0045.2444.3244.65284,998
3/5/201445.4945.7144.6944.88132,228
3/4/201444.8445.8544.8345.62346,324
3/3/201444.9444.9544.2844.41119,973
2/28/201444.9545.4444.7145.01240,652
2/27/201444.7944.9344.5144.90131,791
Trading Center