$61.05 -1.53 (%) New Jersey Resources Corp - NYSE

Mar. 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
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
2/9/201565.3766.2264.1264.36277,071
2/6/201566.8067.4665.0465.70315,374
2/5/201565.8267.0865.7466.95218,670
2/4/201565.7967.4365.0465.68224,322
2/3/201564.6866.1464.3266.07196,437
2/2/201563.8164.9263.2064.65207,258
1/30/201565.3865.5463.7663.88197,503
1/29/201564.4965.7763.8965.75249,976
1/28/201565.9666.4464.1564.53122,832
1/27/201565.2365.9165.2165.75141,084
1/26/201565.9666.2564.5365.72217,034
1/23/201566.3366.7166.0966.12124,073
1/22/201566.1966.7965.4166.22176,339
1/21/201565.6966.0664.7365.66185,142
1/20/201564.9366.0064.4565.63198,587
1/16/201563.5064.8963.4964.76183,571
1/15/201563.7764.1963.2563.89167,901
1/14/201561.9963.7961.8163.64128,634
1/13/201562.3563.6061.6862.47199,410
1/12/201562.2062.2761.0262.05204,238
1/9/201561.9962.6761.3562.32203,248
1/8/201560.7662.1460.4862.05256,384
1/7/201559.7760.5759.4360.51223,864
1/6/201559.6660.1059.2659.53198,635
1/5/201561.0161.0159.2759.48174,399
1/2/201561.3661.8860.3961.25240,594
12/31/201462.3962.9261.0461.20169,477
12/30/201463.9964.2962.0062.07149,410
12/29/201461.4064.0061.4063.96245,146
12/26/201460.2361.5460.2361.25101,050
12/24/201458.9660.0858.9659.9294,937
12/23/201458.9659.4658.6259.07154,788
12/22/201458.4458.9258.1058.76221,554
12/19/201459.2859.2858.2558.48623,925
12/18/201459.1859.2258.5259.09235,264
12/17/201458.3258.8657.5958.73256,463
12/16/201458.2459.3457.6758.37262,376
12/15/201458.8658.9057.6158.34195,496
12/12/201459.1259.7258.4958.72120,546
12/11/201459.9360.6959.6059.92135,672
12/10/201461.5561.8960.2060.24198,789
12/9/201458.9861.9658.9861.91326,086
12/8/201459.3460.3658.7659.44247,845
12/5/201458.6059.7358.6059.52162,472
12/4/201458.7959.2758.3359.07162,000
12/3/201458.2458.7857.9258.65218,988
12/2/201457.4558.3357.2858.07167,598
12/1/201457.7958.2557.1857.45156,146
11/28/201457.9359.1157.8857.90112,485
11/26/201457.4557.8756.9557.72170,766
11/25/201457.8359.0057.2257.57141,844
11/24/201457.9158.0557.4557.53113,583
11/21/201458.1958.3757.4857.73113,385
11/20/201457.2057.6357.0757.5693,323
11/19/201456.9657.5856.5557.23205,584
11/18/201457.2457.4456.8857.16213,081
11/17/201457.2557.4556.7457.30198,975
11/14/201458.1758.1957.3557.38118,422
11/13/201458.7358.9957.8458.03128,791
11/12/201458.5858.8557.9958.60292,110
11/11/201459.1759.1758.4658.62147,831
11/10/201459.3359.6358.8559.09188,332
11/7/201459.0159.4258.6459.37183,468
11/6/201459.8059.8058.5658.95166,429
11/5/201459.1659.8358.7359.79196,920
11/4/201458.8059.3458.3758.89234,279
11/3/201458.5559.0358.4858.94247,022
10/31/201458.0258.6857.3758.48330,683
10/30/201456.6157.9256.6157.64212,145
10/29/201457.0357.5656.0456.75233,378
10/28/201455.2756.7755.1056.76217,595
10/27/201454.9355.3254.8355.23117,862
10/24/201454.7155.1454.4354.99180,471
10/23/201454.2155.1654.0754.53163,272
10/22/201454.1854.8953.5353.93361,214
10/21/201453.7754.1953.1654.08292,430
10/20/201452.8753.9452.5253.79165,165
10/17/201453.3153.4152.4952.79189,369
10/16/201452.2653.1051.6352.71258,628
10/15/201452.7353.3451.7452.78257,207
10/14/201452.6053.4652.2052.98332,087
10/13/201450.4952.7650.4952.22621,880
10/10/201449.6150.7149.6150.49257,469
10/9/201450.6951.2449.6949.77199,565
10/8/201449.4950.9549.4250.75317,740
10/7/201449.9150.3749.5149.61251,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center