$58.88 +0.15 (%) New Jersey Resources Corp - NYSE

Dec. 18, 2014 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NJR historical data

Date Open High Low Close Volume
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
10/6/201450.3550.3549.5750.09279,459
10/3/201450.4650.4649.6650.30153,094
10/2/201449.8250.5949.2950.00241,223
10/1/201450.5150.5149.8049.94299,101
9/30/201450.6651.1550.3650.51237,612
9/29/201450.2250.7950.1950.67158,132
9/26/201450.4550.7949.9250.57122,661
9/25/201450.2350.5549.9550.47274,327
9/24/201450.1750.6049.7150.27185,568
9/23/201450.0450.2549.9450.02336,182
9/22/201450.2250.5249.8950.11144,174
9/19/201450.5050.6650.2650.50330,770
9/18/201450.5850.5950.0150.40164,704
9/17/201451.2451.3550.5950.86111,721
9/16/201450.4451.5850.4351.26168,459
9/15/201450.7351.0850.5750.60127,914
9/12/201451.7651.7650.4750.71135,003
9/11/201451.4451.9251.2651.88152,194
9/10/201451.8051.8051.1151.57151,219
9/9/201452.1252.3251.5551.91365,196
9/8/201452.7652.7651.9252.33175,748
9/5/201451.8452.9151.6952.85217,992
9/4/201451.8652.1751.5951.80154,370
9/3/201452.0952.5551.8251.95204,128
9/2/201452.2552.5951.8052.00164,599
8/29/201452.3752.5451.8752.23194,504
8/28/201452.1052.6651.8952.23137,950
8/27/201451.5152.2951.5152.24150,328
8/26/201452.1452.5551.4051.50192,637
8/25/201452.7052.8851.9652.10217,631
8/22/201452.5152.7352.0352.41177,487
8/21/201452.0152.5351.6752.32124,087
8/20/201451.9552.1251.6352.01135,443
8/19/201451.8752.1251.6952.05166,169
8/18/201452.3552.3551.7051.86209,767
8/15/201451.9752.6551.5452.02441,846
8/14/201450.8451.7550.8351.60213,124
8/13/201450.6851.1950.5450.94154,957
8/12/201451.1951.6050.3650.55262,465
8/11/201451.2651.8151.1151.46227,981
8/8/201449.1050.8749.0050.85313,703
8/7/201449.0249.7248.6349.19309,213
8/6/201449.5249.7748.8348.89259,774
8/5/201450.0650.4749.5349.67245,548
8/4/201450.7550.8949.5250.31349,227
8/1/201451.0051.1250.5050.76261,802
7/31/201452.0252.8251.0051.08366,291
7/30/201453.4453.4452.2452.63276,837
7/29/201453.8754.0053.3853.43191,112
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center