NYSE - Delayed Quote USD

New Jersey Resources Corporation (NJR)

43.36 +1.17 (+2.77%)
At close: April 19 at 4:00 PM EDT
43.92 +0.56 (+1.29%)
After hours: April 19 at 5:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 42.19 43.39 42.19 43.36 43.36 450,300
Apr 18, 2024 41.64 42.41 41.52 42.19 42.19 688,000
Apr 17, 2024 41.53 41.84 41.30 41.55 41.55 366,700
Apr 16, 2024 41.29 41.37 40.62 41.28 41.28 382,300
Apr 15, 2024 41.85 42.05 41.20 41.58 41.58 385,700
Apr 12, 2024 41.82 42.11 41.55 41.79 41.79 280,800
Apr 11, 2024 42.07 42.07 41.34 41.87 41.87 355,600
Apr 10, 2024 42.12 42.12 41.40 41.79 41.79 392,600
Apr 9, 2024 43.10 43.31 42.73 42.92 42.92 243,000
Apr 8, 2024 42.86 43.20 42.78 42.93 42.93 263,900
Apr 5, 2024 42.64 42.93 42.22 42.78 42.78 419,000
Apr 4, 2024 43.07 43.25 42.53 42.91 42.91 443,400
Apr 3, 2024 42.84 42.96 42.62 42.69 42.69 365,300
Apr 2, 2024 42.35 43.20 42.17 43.13 43.13 590,400
Apr 1, 2024 42.91 42.91 42.34 42.66 42.66 328,300
Mar 28, 2024 42.44 43.02 42.44 42.91 42.91 407,300
Mar 27, 2024 41.82 42.39 41.47 42.37 42.37 568,000
Mar 26, 2024 42.25 42.25 41.41 41.59 41.59 249,400
Mar 25, 2024 42.29 42.39 41.96 42.08 42.08 197,500
Mar 22, 2024 42.03 42.13 41.79 42.05 42.05 473,700
Mar 21, 2024 42.04 42.31 41.72 41.78 41.78 511,100
Mar 20, 2024 41.66 42.27 41.57 42.00 42.00 383,800
Mar 19, 2024 41.33 41.92 41.33 41.81 41.81 520,400
Mar 18, 2024 41.68 41.74 41.08 41.26 41.26 652,500
Mar 15, 2024 41.52 42.20 41.28 41.71 41.71 1,580,900
Mar 14, 2024 41.98 42.18 41.21 41.74 41.74 539,500
Mar 13, 2024 42.83 43.17 42.29 42.34 42.34 407,100
Mar 12, 2024 0.42 Dividend
Mar 12, 2024 42.82 42.95 42.34 42.77 42.77 457,000
Mar 11, 2024 43.02 43.55 43.02 43.51 43.09 303,900
Mar 8, 2024 43.29 43.34 42.96 43.02 42.60 330,600
Mar 7, 2024 42.89 43.16 42.75 42.98 42.57 382,600
Mar 6, 2024 42.45 42.59 42.12 42.56 42.15 450,400
Mar 5, 2024 42.19 42.72 41.89 42.11 41.70 520,700
Mar 4, 2024 41.69 42.33 41.39 42.22 41.81 546,500
Mar 1, 2024 41.53 41.99 40.96 41.77 41.37 352,400
Feb 29, 2024 41.75 41.91 41.34 41.61 41.21 441,000
Feb 28, 2024 41.15 41.67 41.15 41.34 40.94 461,700
Feb 27, 2024 41.10 41.37 40.91 41.37 40.97 338,400
Feb 26, 2024 41.14 41.16 40.51 40.89 40.50 453,100
Feb 23, 2024 41.57 41.70 41.31 41.42 41.02 324,700
Feb 22, 2024 41.60 41.65 41.09 41.64 41.24 874,700
Feb 21, 2024 42.01 42.41 41.62 42.01 41.60 871,800
Feb 20, 2024 41.88 42.63 41.66 42.02 41.61 513,600
Feb 16, 2024 42.06 42.40 41.68 42.08 41.67 427,800
Feb 15, 2024 41.56 42.44 41.52 42.35 41.94 554,800
Feb 14, 2024 40.79 41.42 40.56 41.34 40.94 568,300
Feb 13, 2024 41.19 41.48 40.34 40.66 40.27 611,900
Feb 12, 2024 41.25 42.27 41.25 42.13 41.72 680,600
Feb 9, 2024 41.02 41.47 41.02 41.28 40.88 787,000
Feb 8, 2024 40.41 41.18 40.34 41.15 40.75 720,600
Feb 7, 2024 41.03 41.13 40.40 40.50 40.11 730,900
Feb 6, 2024 41.38 41.72 40.20 40.91 40.52 1,192,000
Feb 5, 2024 40.50 40.50 39.44 39.48 39.10 1,259,400
Feb 2, 2024 40.92 41.27 40.48 40.80 40.41 677,400
Feb 1, 2024 40.96 41.62 40.83 41.46 41.06 477,500
Jan 31, 2024 41.92 42.05 40.71 40.83 40.44 852,400
Jan 30, 2024 42.04 42.14 41.65 41.66 41.26 625,600
Jan 29, 2024 41.70 42.11 41.34 42.10 41.69 388,900
Jan 26, 2024 42.26 42.34 41.53 41.54 41.14 438,700
Jan 25, 2024 42.01 42.22 41.69 41.94 41.54 613,000
Jan 24, 2024 42.75 42.93 41.60 41.69 41.29 628,500
Jan 23, 2024 42.29 42.49 42.07 42.36 41.95 496,900
Jan 22, 2024 42.00 42.27 41.75 42.18 41.77 573,000
Jan 19, 2024 41.64 41.84 41.15 41.73 41.33 299,100
Jan 18, 2024 41.81 41.90 41.31 41.49 41.09 376,600
Jan 17, 2024 41.75 42.44 41.42 42.07 41.66 340,500
Jan 16, 2024 42.70 42.74 42.03 42.15 41.74 387,100
Jan 12, 2024 43.49 43.67 42.85 42.93 42.52 300,400
Jan 11, 2024 43.80 43.80 42.80 42.95 42.54 447,100
Jan 10, 2024 44.01 44.17 43.80 44.06 43.63 346,700
Jan 9, 2024 44.64 44.64 43.87 43.96 43.54 534,400
Jan 8, 2024 45.03 45.06 44.63 44.99 44.56 389,600
Jan 5, 2024 45.08 45.60 44.81 44.96 44.53 391,500
Jan 4, 2024 45.25 45.71 45.07 45.32 44.88 497,300
Jan 3, 2024 45.35 45.83 45.00 45.25 44.81 612,600
Jan 2, 2024 44.35 45.53 44.35 45.27 44.83 516,000
Dec 29, 2023 44.69 44.95 44.36 44.58 44.15 361,500
Dec 28, 2023 44.49 45.20 44.49 44.77 44.34 345,500
Dec 27, 2023 44.95 44.99 44.51 44.68 44.25 300,700
Dec 26, 2023 44.95 45.16 44.81 44.84 44.41 366,300
Dec 22, 2023 44.84 45.42 44.61 45.06 44.63 339,800
Dec 21, 2023 44.10 44.57 44.02 44.52 44.09 317,400
Dec 20, 2023 44.54 45.01 43.88 43.95 43.53 527,600
Dec 19, 2023 44.02 44.59 44.02 44.47 44.04 527,400
Dec 18, 2023 43.90 44.08 43.62 43.79 43.37 471,500
Dec 15, 2023 44.74 44.80 43.48 43.67 43.25 1,529,700
Dec 14, 2023 45.53 45.87 44.71 44.74 44.31 602,400
Dec 13, 2023 43.68 45.17 43.52 45.03 44.60 697,100
Dec 12, 2023 0.42 Dividend
Dec 12, 2023 43.53 43.80 43.13 43.75 43.33 493,900
Dec 11, 2023 44.10 44.40 43.66 44.07 43.23 539,600
Dec 8, 2023 44.23 44.46 43.88 44.14 43.30 296,500
Dec 7, 2023 44.40 44.61 44.17 44.32 43.47 426,600
Dec 6, 2023 43.65 44.33 43.36 44.32 43.47 470,500
Dec 5, 2023 43.75 43.85 43.14 43.41 42.58 516,600
Dec 4, 2023 42.85 43.94 42.85 43.85 43.01 430,400
Dec 1, 2023 42.11 43.09 41.93 43.00 42.18 439,700
Nov 30, 2023 41.90 42.28 41.61 42.20 41.39 465,800
Nov 29, 2023 42.12 42.49 41.78 41.88 41.08 406,700
Nov 28, 2023 42.30 42.54 41.94 42.09 41.29 433,000
Nov 27, 2023 42.62 42.75 42.22 42.41 41.60 458,000
Nov 24, 2023 42.83 42.83 42.40 42.72 41.90 145,600
Nov 22, 2023 42.19 42.71 41.78 42.69 41.87 435,300
Nov 21, 2023 41.78 42.56 41.31 41.71 40.91 600,700
Nov 20, 2023 42.86 42.86 42.15 42.35 41.54 409,200
Nov 17, 2023 42.98 43.13 42.52 43.01 42.19 408,000
Nov 16, 2023 42.87 43.00 42.50 42.76 41.94 357,100
Nov 15, 2023 42.66 43.30 42.46 42.55 41.74 346,600
Nov 14, 2023 42.13 43.03 42.13 42.94 42.12 453,500
Nov 13, 2023 41.03 41.27 40.59 41.18 40.39 481,500
Nov 10, 2023 41.27 41.27 40.84 41.03 40.25 369,500
Nov 9, 2023 41.62 41.69 41.02 41.13 40.34 517,100
Nov 8, 2023 41.88 41.88 41.20 41.41 40.62 379,000
Nov 7, 2023 42.13 42.27 41.89 41.95 41.15 386,700
Nov 6, 2023 42.82 42.82 42.21 42.32 41.51 339,100
Nov 3, 2023 43.17 43.49 42.73 43.07 42.25 400,800
Nov 2, 2023 42.03 42.70 41.94 42.50 41.69 486,200
Nov 1, 2023 40.75 41.78 40.42 41.71 40.91 486,400
Oct 31, 2023 40.84 40.92 40.33 40.58 39.81 940,500
Oct 30, 2023 40.97 41.01 40.30 40.67 39.89 353,600
Oct 27, 2023 41.28 41.31 40.31 40.67 39.89 385,200
Oct 26, 2023 41.77 42.24 41.43 41.51 40.72 292,900
Oct 25, 2023 41.46 41.71 41.04 41.57 40.78 382,100
Oct 24, 2023 41.83 42.00 41.37 41.70 40.90 501,900
Oct 23, 2023 41.87 42.14 41.44 41.46 40.67 323,300
Oct 20, 2023 42.61 42.85 42.12 42.18 41.37 560,800
Oct 19, 2023 43.31 43.55 42.31 42.49 41.68 616,900
Oct 18, 2023 43.18 43.84 42.94 43.47 42.64 950,800
Oct 17, 2023 42.31 43.18 42.31 43.07 42.25 751,400
Oct 16, 2023 42.40 42.67 42.13 42.55 41.74 485,300
Oct 13, 2023 42.33 42.51 41.70 42.05 41.25 474,300
Oct 12, 2023 42.60 42.79 41.87 42.14 41.34 419,500
Oct 11, 2023 42.29 42.57 41.94 42.55 41.74 477,200
Oct 10, 2023 41.95 42.44 41.93 42.16 41.36 603,700
Oct 9, 2023 41.16 42.20 41.16 41.93 41.13 661,200
Oct 6, 2023 40.66 41.71 40.20 41.38 40.59 754,500
Oct 5, 2023 40.44 41.13 40.28 41.04 40.26 793,400
Oct 4, 2023 39.95 40.47 39.47 40.44 39.67 633,200
Oct 3, 2023 39.33 40.01 38.92 39.90 39.14 672,700
Oct 2, 2023 40.54 40.94 39.14 39.34 38.59 571,800
Sep 29, 2023 41.18 41.34 40.39 40.63 39.85 522,300
Sep 28, 2023 41.29 41.52 40.64 40.74 39.96 613,400
Sep 27, 2023 41.33 41.61 41.06 41.11 40.33 550,200
Sep 26, 2023 42.20 42.20 41.28 41.33 40.54 848,100
Sep 25, 2023 42.32 42.55 41.99 42.37 41.56 477,100
Sep 22, 2023 42.38 42.82 42.08 42.45 41.64 689,100
Sep 21, 2023 42.32 42.82 41.69 42.47 41.66 767,400
Sep 20, 2023 42.43 42.54 42.13 42.17 41.36 472,400
Sep 19, 2023 0.42 Dividend
Sep 19, 2023 42.79 42.90 42.30 42.31 41.50 748,700
Sep 18, 2023 43.48 43.51 43.00 43.09 41.86 526,200
Sep 15, 2023 43.34 43.67 43.25 43.54 42.29 1,869,100
Sep 14, 2023 43.28 43.78 43.28 43.55 42.30 597,300
Sep 13, 2023 42.68 43.22 42.41 42.93 41.70 762,800
Sep 12, 2023 42.29 42.72 42.07 42.72 41.50 657,600
Sep 11, 2023 42.10 42.41 41.81 42.26 41.05 535,300
Sep 8, 2023 42.21 42.38 41.93 42.07 40.86 430,600
Sep 7, 2023 41.62 42.18 41.49 42.12 40.91 404,200
Sep 6, 2023 41.41 41.50 41.06 41.38 40.19 316,700
Sep 5, 2023 42.08 42.09 41.11 41.35 40.17 500,700
Sep 1, 2023 42.47 42.64 41.92 42.25 41.04 378,500
Aug 31, 2023 43.00 43.10 42.12 42.17 40.96 521,000
Aug 30, 2023 42.60 43.06 42.60 42.80 41.57 435,900
Aug 29, 2023 42.71 42.76 42.30 42.65 41.43 350,200
Aug 28, 2023 42.66 43.02 42.58 42.63 41.41 311,600
Aug 25, 2023 42.36 42.65 42.15 42.44 41.22 343,000
Aug 24, 2023 42.50 43.09 42.13 42.15 40.94 378,500
Aug 23, 2023 43.25 43.27 42.55 42.68 41.46 362,600
Aug 22, 2023 42.84 43.07 42.68 43.01 41.78 282,200
Aug 21, 2023 43.14 43.15 42.52 42.87 41.64 339,800
Aug 18, 2023 43.14 43.57 43.05 43.29 42.05 514,700
Aug 17, 2023 43.03 43.52 42.96 43.14 41.90 395,400
Aug 16, 2023 42.93 43.21 42.77 43.10 41.87 403,800
Aug 15, 2023 43.11 43.11 42.59 42.76 41.53 303,100
Aug 14, 2023 43.77 43.82 43.02 43.26 42.02 457,800
Aug 11, 2023 43.39 43.91 43.17 43.87 42.61 488,000
Aug 10, 2023 43.42 43.79 43.23 43.31 42.07 449,200
Aug 9, 2023 43.33 43.79 43.31 43.49 42.24 426,900
Aug 8, 2023 44.31 44.31 43.24 43.51 42.26 446,500
Aug 7, 2023 44.57 44.85 43.87 44.34 43.07 654,400
Aug 4, 2023 44.01 45.06 43.93 44.56 43.28 938,400
Aug 3, 2023 44.28 44.58 43.59 44.30 43.03 923,200
Aug 2, 2023 43.86 44.25 43.52 43.88 42.62 895,100
Aug 1, 2023 44.80 45.09 43.77 43.88 42.62 778,800
Jul 31, 2023 44.77 44.99 44.56 44.70 43.42 4,642,700
Jul 28, 2023 45.06 45.14 44.36 44.64 43.36 703,700
Jul 27, 2023 45.99 46.20 44.62 44.68 43.40 785,500
Jul 26, 2023 45.83 46.59 45.83 46.20 44.88 665,000
Jul 25, 2023 45.88 46.10 45.58 45.83 44.52 790,400
Jul 24, 2023 46.43 46.68 45.98 46.28 44.95 607,100
Jul 21, 2023 46.84 47.04 46.32 46.43 45.10 732,800
Jul 20, 2023 46.38 46.80 45.96 46.66 45.32 602,200
Jul 19, 2023 46.10 46.47 45.77 46.17 44.85 624,500
Jul 18, 2023 45.99 46.55 45.43 45.94 44.62 586,300
Jul 17, 2023 46.10 46.19 45.69 45.87 44.56 476,100
Jul 14, 2023 46.64 46.64 45.84 46.17 44.85 526,900
Jul 13, 2023 46.56 46.77 46.34 46.77 45.43 710,100
Jul 12, 2023 46.80 46.93 46.13 46.60 45.26 508,600
Jul 11, 2023 45.82 46.19 45.41 46.12 44.80 567,400
Jul 10, 2023 45.34 45.86 45.22 45.64 44.33 775,800
Jul 7, 2023 45.93 45.98 44.60 45.41 44.11 1,001,900
Jul 6, 2023 46.85 46.85 46.10 46.37 45.04 517,000
Jul 5, 2023 47.26 47.60 46.92 47.06 45.71 596,200
Jul 3, 2023 47.10 47.63 47.10 47.41 46.05 290,400
Jun 30, 2023 47.35 47.53 46.81 47.20 45.85 460,300
Jun 29, 2023 46.26 47.32 46.17 47.21 45.86 531,600
Jun 28, 2023 46.34 46.48 45.91 46.46 45.13 493,000
Jun 27, 2023 46.44 46.84 46.14 46.63 45.29 401,700
Jun 26, 2023 46.09 46.54 45.86 46.21 44.89 664,600
Jun 23, 2023 47.23 47.26 45.87 45.98 44.66 2,318,400
Jun 22, 2023 48.07 48.07 46.81 47.21 45.86 549,500
Jun 21, 2023 47.60 48.28 46.88 47.90 46.53 459,000
Jun 20, 2023 47.44 48.14 47.13 47.58 46.22 605,400
Jun 16, 2023 47.97 47.97 47.25 47.49 46.13 1,324,200
Jun 15, 2023 47.90 48.06 47.38 47.61 46.25 766,400
Jun 14, 2023 48.07 48.54 47.68 47.90 46.53 729,900
Jun 13, 2023 0.39 Dividend
Jun 13, 2023 48.11 48.60 48.01 48.21 46.83 523,300
Jun 12, 2023 49.73 49.73 47.66 48.79 47.01 1,073,800
Jun 9, 2023 50.24 50.24 49.60 49.83 48.02 271,500
Jun 8, 2023 50.33 50.66 49.97 50.31 48.48 391,500
Jun 7, 2023 49.57 50.72 49.33 50.42 48.58 536,200
Jun 6, 2023 49.32 49.87 48.95 49.49 47.69 411,100
Jun 5, 2023 49.89 50.22 48.87 49.04 47.25 570,400
Jun 2, 2023 48.56 50.38 48.35 50.36 48.53 426,000
Jun 1, 2023 48.45 48.81 47.98 48.69 46.92 480,400
May 31, 2023 48.77 48.94 48.13 48.45 46.69 456,200
May 30, 2023 49.00 49.42 48.50 48.72 46.95 384,900
May 26, 2023 48.81 49.21 48.43 48.96 47.18 518,700
May 25, 2023 48.68 49.09 47.96 48.87 47.09 491,500
May 24, 2023 49.43 49.50 48.67 48.69 46.92 431,900
May 23, 2023 49.41 49.99 49.34 49.46 47.66 407,800
May 22, 2023 49.45 49.75 49.06 49.45 47.65 490,800
May 19, 2023 49.30 49.51 49.07 49.33 47.53 557,400
May 18, 2023 48.65 49.00 48.29 48.97 47.19 412,400
May 17, 2023 49.44 49.63 48.83 49.40 47.60 473,900
May 16, 2023 49.82 49.82 49.16 49.20 47.41 419,500
May 15, 2023 50.53 50.64 49.50 49.72 47.91 329,500
May 12, 2023 50.10 50.34 49.86 50.30 48.47 340,400
May 11, 2023 50.31 50.50 49.59 49.84 48.02 359,700
May 10, 2023 50.54 50.65 49.73 50.39 48.55 425,600
May 9, 2023 50.07 50.32 49.84 50.09 48.27 382,800
May 8, 2023 51.04 51.15 50.11 50.21 48.38 468,500
May 5, 2023 51.26 51.76 50.51 50.88 49.03 627,600
May 4, 2023 51.25 52.28 49.67 51.15 49.29 939,600
May 3, 2023 51.60 52.93 51.59 52.05 50.15 607,800
May 2, 2023 51.64 51.64 50.48 51.32 49.45 665,800
May 1, 2023 51.82 52.44 51.23 51.67 49.79 415,700
Apr 28, 2023 51.55 52.11 51.37 51.64 49.76 2,198,900
Apr 27, 2023 51.16 51.59 50.64 51.58 49.70 619,500
Apr 26, 2023 51.91 52.05 50.82 51.16 49.30 648,800
Apr 25, 2023 52.95 53.18 52.32 52.45 50.54 392,300
Apr 24, 2023 53.49 53.55 52.95 53.18 51.24 290,900
Apr 21, 2023 53.80 53.90 53.04 53.32 51.38 455,300
Apr 20, 2023 53.72 53.78 53.28 53.53 51.58 367,200

Related Tickers

NWN Northwest Natural Holding Company
37.68
+2.98%
 
ATO Atmos Energy Corporation
117.20
+2.30%
 
SR Spire Inc.
60.91
+2.54%
 
BKH Black Hills Corporation
54.00
+2.94%
 
UGI UGI Corporation
25.74
+8.20%
 
OGS ONE Gas, Inc.
64.39
+3.37%
 
SWX Southwest Gas Holdings, Inc.
73.48
+0.41%
 
NI NiSource Inc.
27.58
+0.66%
 
UGIC UGI Corporation
60.85
+8.23%
 
CPK Chesapeake Utilities Corporation
104.81
+2.24%