$36.94 +0.16 (%) New Jersey Resources Corp - New York Stock Exchange, Inc.

Jul. 28, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center