$30.04 +0.20 (%) New Jersey Resources Corp - NYSE

May. 27, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center