U.S. Markets closed

New Jersey Resources Corporation (NJR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.450.00 (0.00%)
At close: 4:05PM EDT
People also watch
SJINWNWGLPNYSWX
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201741.4041.7041.3041.4541.45333,500
Jun 22, 201741.5541.7041.3541.4541.45147,700
Jun 21, 201741.8542.0041.4541.6041.60275,300
Jun 20, 201742.3042.5541.9041.9041.90268,200
Jun 19, 201743.0043.0542.2542.4042.40286,800
Jun 16, 201741.6043.1041.6043.0043.00805,000
Jun 15, 201742.5042.7042.3042.4542.45406,000
Jun 14, 201743.1043.2542.5542.9042.90260,600
Jun 13, 201742.7542.9042.4542.8042.80319,100
Jun 13, 20170.255 Dividend
Jun 12, 201743.0543.4542.5042.9542.69402,500
Jun 09, 201742.9043.5042.6543.0542.79407,700
Jun 08, 201742.5542.9041.9542.9042.65338,700
Jun 07, 201742.7043.0042.5042.7042.45436,200
Jun 06, 201742.3042.8042.1042.6042.35212,700
Jun 05, 201742.8043.0542.2042.3042.05348,700
Jun 02, 201742.8043.4042.6042.9542.69327,800
Jun 01, 201741.9042.5541.6542.5042.25452,200
May 31, 201741.7042.0541.6541.9041.65284,200
May 30, 201741.6541.9041.5541.7041.45261,700
May 26, 201741.8542.1041.5541.7541.50310,500
May 25, 201741.3541.9541.3341.8541.60358,300
May 24, 201741.2541.5041.1541.3541.10197,200
May 23, 201740.9541.5040.8041.2040.96365,000
May 22, 201740.3540.9540.2040.8540.61293,500
May 19, 201740.2540.5039.9040.4040.16303,500
May 18, 201740.4540.6540.0540.2540.01435,800
May 17, 201740.2040.8539.9040.4540.21457,100
May 16, 201741.0041.1540.1540.2039.96346,000
May 15, 201740.4541.2040.3541.0040.76453,700
May 12, 201740.1540.6540.0040.4540.21301,500
May 11, 201739.6540.2039.4540.0539.81364,200
May 10, 201739.8039.9039.3839.8039.56459,700
May 09, 201740.6040.7039.5539.8539.61495,800
May 08, 201740.7541.0040.4040.7040.46595,800
May 05, 201740.5541.2540.0040.6540.41437,800
May 04, 201739.4039.8039.1539.7539.51343,800
May 03, 201739.8540.0539.4539.5039.27560,700
May 02, 201740.0540.4039.9540.1039.86261,700
May 01, 201740.4040.4539.8840.1039.86342,300
Apr 28, 201740.9040.9040.1740.3540.111,055,400
Apr 27, 201740.9541.3540.9040.9040.66345,400
Apr 26, 201740.5041.2540.3540.9540.71388,400
Apr 25, 201740.2040.6540.1540.5540.31381,800
Apr 24, 201740.7040.7540.1040.2039.96451,100
Apr 21, 201739.9040.6539.9040.5040.26603,500
Apr 20, 201739.9540.1539.6540.0539.81353,200
Apr 19, 201740.0040.2839.9540.0539.81496,000
Apr 18, 201739.9540.3539.6540.0539.81640,100
Apr 17, 201739.6539.9039.6039.8539.61643,200
Apr 13, 201740.2540.3539.6039.7039.46650,600
Apr 12, 201740.2540.7040.2040.3540.11545,600
Apr 11, 201740.3040.6340.1040.3540.11460,500
Apr 10, 201740.6040.6039.9540.3040.06320,500
Apr 07, 201740.7041.1040.5540.6040.36335,800
Apr 06, 201740.7040.7540.0540.7040.46423,500
Apr 05, 201739.8040.7039.7040.6540.41963,100
Apr 04, 201739.0542.6539.0539.8539.61945,300
Apr 03, 201739.6539.7038.9539.1538.92491,000
Mar 31, 201739.4539.9539.4039.6039.36464,300
Mar 30, 201739.3539.5839.0039.5039.27358,600
Mar 29, 201739.7539.7539.3539.4039.17410,000
Mar 28, 201739.2539.7839.1039.6539.41396,900
Mar 27, 201739.4039.6538.9039.5039.27303,300
Mar 24, 201739.2539.5039.2039.2038.97336,000
Mar 23, 201738.9539.6538.7539.1538.92354,100
Mar 22, 201738.9039.2038.5838.9038.67357,900
Mar 21, 201738.2539.1538.0538.9038.67522,500
Mar 20, 201739.2539.2538.3038.5038.27318,800
Mar 17, 201738.7039.4038.5539.2038.971,046,500
Mar 16, 201738.5538.7338.3038.7038.47279,800
Mar 15, 201738.0538.8038.0038.6038.37647,000
Mar 14, 201737.9538.0537.8038.0037.77259,700
Mar 13, 201738.2038.4037.7538.0537.82420,600
Mar 13, 20170.255 Dividend
Mar 10, 201738.2038.5037.8038.4537.97456,400
Mar 09, 201738.0538.3037.7537.8537.38621,100
Mar 08, 201738.7538.9537.9238.1037.62584,800
Mar 07, 201739.1539.5039.0539.1038.61428,300
Mar 06, 201739.3539.5039.1539.3538.86254,900
Mar 03, 201739.8039.8039.2039.5039.01495,400
Mar 02, 201739.5539.9539.5039.7539.25402,700
Mar 01, 201739.1039.9538.8539.6539.15455,800
Feb 28, 201739.2539.7139.2039.4038.91513,500
Feb 27, 201739.3539.6539.2539.4038.91376,400
Feb 24, 201739.2039.5839.1539.5039.01296,400
Feb 23, 201738.6539.3038.4039.2538.76537,700
Feb 22, 201738.3038.6038.0038.5538.07344,700
Feb 21, 201737.8538.4537.7538.4537.97292,700
Feb 17, 201738.0038.1037.4837.8537.38345,300
Feb 16, 201737.7537.9537.4537.8537.38304,100
Feb 15, 201737.0037.7537.0037.7037.23381,300
Feb 14, 201737.7037.8537.2537.5537.08382,500
Feb 13, 201737.7538.1537.7037.9537.47395,800
Feb 10, 201737.5537.9537.5037.6537.18393,500
Feb 09, 201738.2538.3037.5037.5537.08488,200
Feb 08, 201737.1538.6036.4038.0037.52681,800
Feb 07, 201737.5037.9037.3537.6037.13632,700
Feb 06, 201738.0538.3037.5037.5537.08555,800
Feb 03, 201737.7038.2037.4537.9037.43570,100
*Close price adjusted for dividends and splits.
Loading more data...