NJR - New Jersey Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201941.0741.3540.5540.6640.66367,332
Nov 08, 201941.0641.4240.9241.0641.06382,500
Nov 07, 201941.9542.1140.8541.2741.27450,800
Nov 06, 201942.2042.6441.8142.0942.09417,300
Nov 05, 201941.9742.2841.8042.1742.17666,500
Nov 04, 201943.2743.4841.9642.2042.20484,700
Nov 01, 201943.6143.9843.1443.3443.34427,200
Oct 31, 201943.8944.1043.4443.6043.601,556,700
Oct 30, 201943.7844.2043.6143.8643.86520,700
Oct 29, 201943.7143.9843.5443.8643.86377,800
Oct 28, 201944.0744.6043.7243.7643.76417,100
Oct 25, 201944.2444.3443.8844.2344.23382,800
Oct 24, 201944.2444.5343.8744.1644.16252,400
Oct 23, 201944.4044.5944.1844.2644.26391,000
Oct 22, 201943.8244.4343.7644.1444.14458,700
Oct 21, 201943.9644.1043.6943.8243.82285,700
Oct 18, 201943.4244.0543.2543.7943.79474,500
Oct 17, 201943.1543.7543.0643.5543.55418,400
Oct 16, 201943.2043.3742.7043.1243.12456,800
Oct 15, 201943.6443.9943.0743.2343.23559,900
Oct 14, 201943.9544.4243.5443.6843.68341,800
Oct 11, 201943.7544.6143.6743.7343.731,009,300
Oct 10, 201943.5243.8342.7543.6743.67325,600
Oct 09, 201943.3643.6243.0243.5043.50315,100
Oct 08, 201943.4543.5542.8243.1443.14340,000
Oct 07, 201943.3043.9043.0143.5743.57275,600
Oct 04, 201943.3743.6642.8243.4943.49384,700
Oct 03, 201943.1343.5942.7443.4043.40368,300
Oct 02, 201944.5344.5443.1243.2643.26409,000
Oct 01, 201945.3245.7944.5044.5144.51433,300
Sep 30, 201944.8245.4044.8245.2245.22512,800
Sep 27, 201945.3245.4044.7745.0145.01375,800
Sep 26, 201945.5345.6345.0045.1345.13415,100
Sep 25, 201945.0545.7344.9945.4345.43499,500
Sep 24, 201945.0845.5644.8545.0145.01486,300
Sep 23, 201944.6645.2244.2744.9944.99440,800
Sep 20, 201944.4244.9844.3244.3644.361,001,000
Sep 19, 201944.8444.9244.4144.4744.47334,500
Sep 19, 20190.313 Dividend
Sep 18, 201944.9645.0544.4844.8744.56420,200
Sep 17, 201944.6745.0344.4444.6744.36302,200
Sep 16, 201945.0745.4244.6844.7844.47273,700
Sep 13, 201945.0345.5144.6845.1044.79357,900
Sep 12, 201945.6745.6744.8945.0844.77545,900
Sep 11, 201943.8845.3743.5545.3545.03865,500
Sep 10, 201943.8844.3043.6943.8243.51624,000
Sep 09, 201945.1045.1043.8243.8943.58561,400
Sep 06, 201946.3146.3145.2045.2144.89381,500
Sep 05, 201945.7446.3645.5846.0845.76313,000
Sep 04, 201946.0546.2545.6045.8845.56240,900
Sep 03, 201945.6646.0345.4445.8245.50321,000
Aug 30, 201945.4345.9245.2145.7445.42311,600
Aug 29, 201944.9645.4644.9645.4445.12228,900
Aug 28, 201944.5744.9644.4744.7444.43414,400
Aug 27, 201945.1545.3744.5044.5244.21299,200
Aug 26, 201944.2444.8544.1044.8044.49311,200
Aug 23, 201945.1245.2743.9044.0143.70503,300
Aug 22, 201945.0945.3944.6745.0944.78280,600
Aug 21, 201944.8245.1144.6645.0644.75330,700
Aug 20, 201945.2245.3044.7644.8144.50196,700
Aug 19, 201945.2445.5544.8245.1444.83331,300
Aug 16, 201944.4545.3444.2545.2244.90475,400
Aug 15, 201944.3844.8744.0644.3944.08359,300
Aug 14, 201944.7544.9644.1944.3544.04343,400
Aug 13, 201944.8345.6244.6144.8844.57448,800
Aug 12, 201945.5345.8544.7844.9244.61455,300
Aug 09, 201946.2946.5845.2745.4545.13399,900
Aug 08, 201945.6346.2845.1046.2745.95529,700
Aug 07, 201946.0746.4245.2545.6545.33579,100
Aug 06, 201947.4748.2345.5446.2445.92740,200
Aug 05, 201949.6549.7547.2047.7547.42525,600
Aug 02, 201950.0550.4649.7449.8449.49285,300
Aug 01, 201949.8050.5649.6150.1449.79323,800
Jul 31, 201950.0350.6249.7649.8749.52762,400
Jul 30, 201949.7550.3349.6850.0249.67292,700
Jul 29, 201950.1150.5449.7849.9749.62379,600
Jul 26, 201949.4850.2749.4850.1249.77329,200
Jul 25, 201949.6650.0449.4749.5149.16348,500
Jul 24, 201949.7949.7948.9749.6649.31292,600
Jul 23, 201949.4849.7248.9849.6549.30329,900
Jul 22, 201950.0650.2249.1949.3348.99284,500
Jul 19, 201950.2750.4849.8149.8449.49276,700
Jul 18, 201949.9650.3649.5650.3650.01307,700
Jul 17, 201949.7950.1649.7350.0249.67384,100
Jul 16, 201949.5349.8049.3849.6349.28283,300
Jul 15, 201949.8549.9749.4349.5949.24243,900
Jul 12, 201949.9249.9649.5249.7549.40238,500
Jul 11, 201949.7650.0349.3950.0149.66334,600
Jul 10, 201950.0650.0749.5749.5849.23237,700
Jul 09, 201949.5249.9549.2049.9249.57189,600
Jul 08, 201949.8750.0449.2749.6649.31285,800
Jul 05, 201949.6049.9149.0149.8849.53211,900
Jul 03, 201949.6850.0849.3650.0249.67166,800
Jul 02, 201949.3949.9649.1749.5749.22290,100
Jul 01, 201949.9149.9848.9549.2848.94296,900
Jun 28, 201949.8450.3149.6449.7749.421,038,600
Jun 27, 201949.5349.9749.2249.9249.57344,900
Jun 26, 201950.5050.5749.4349.4349.09334,600
Jun 25, 201950.4851.0550.4850.6750.32277,900
Jun 24, 201951.1551.2050.5150.5150.16299,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...