Advertisement
Advertisement
U.S. markets close in 2 hours 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

New Jersey Resources Corporation (NJR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.33+1.63 (+4.21%)
As of 01:09PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202239.5140.5038.5640.3340.33245,446
Sep 30, 202239.9639.9738.6038.7038.70885,700
Sep 29, 202241.3741.3739.3739.7139.71521,600
Sep 28, 202241.5141.8741.0941.5141.51545,500
Sep 27, 202242.4742.6141.0041.1141.11429,900
Sep 26, 202242.6743.0942.0942.3542.35535,700
Sep 23, 202243.4443.5642.3542.7742.77670,600
Sep 23, 20220.39 Dividend
Sep 22, 202243.8744.4343.3144.1243.73330,800
Sep 21, 202245.0745.3643.8743.8943.50467,000
Sep 20, 202244.9745.1244.1344.7044.30410,000
Sep 19, 202244.3645.4444.3645.3944.99378,000
Sep 16, 202244.1745.0144.0644.7444.34991,600
Sep 15, 202244.6744.9444.1844.2943.90417,200
Sep 14, 202243.9845.0443.9045.0244.62394,300
Sep 13, 202244.8745.2043.7744.0443.65428,200
Sep 12, 202244.5845.6744.5045.4645.06437,500
Sep 09, 202244.7245.0143.9644.2943.90493,800
Sep 08, 202245.6946.1045.3945.6445.24366,500
Sep 07, 202244.6546.0344.5945.9945.58330,400
Sep 06, 202244.7245.3744.4544.6544.26418,500
Sep 02, 202245.0245.5044.3044.5044.11435,500
Sep 01, 202243.9144.8543.8944.7444.34363,900
Aug 31, 202244.5044.6744.0144.1443.75507,700
Aug 30, 202245.6445.6444.6144.7144.31345,700
Aug 29, 202245.5745.8245.0545.5445.14172,700
Aug 26, 202246.3346.3745.5145.6645.26218,400
Aug 25, 202245.4246.3445.3446.2645.85231,900
Aug 24, 202245.7145.7245.1245.4945.09223,800
Aug 23, 202246.0946.3545.7845.8945.48256,800
Aug 22, 202246.9547.1046.1146.2445.83280,200
Aug 19, 202246.8847.3846.8247.1946.77334,600
Aug 18, 202247.0747.4346.7647.0046.58304,700
Aug 17, 202247.1347.3046.7247.0746.65403,200
Aug 16, 202246.7347.2646.6847.1646.74352,300
Aug 15, 202246.3147.1846.1346.8346.42417,300
Aug 12, 202245.6846.5545.5846.5046.09288,200
Aug 11, 202245.7546.0545.4345.5145.11323,900
Aug 10, 202245.6045.7845.1345.4645.06389,800
Aug 09, 202245.0145.4644.5645.1644.76376,300
Aug 08, 202244.8545.3844.5944.8844.48358,000
Aug 05, 202245.2845.3744.3344.6944.29391,100
Aug 04, 202245.2246.6444.9145.7645.36362,000
Aug 03, 202245.3545.5644.6745.2044.80332,200
Aug 02, 202245.8546.0445.5145.7145.31319,800
Aug 01, 202246.0246.0745.1045.7645.36372,900
Jul 29, 202246.2846.7546.1246.1945.78988,400
Jul 28, 202245.4946.5045.1246.3545.94466,500
Jul 27, 202244.5545.3344.4845.1944.79430,300
Jul 26, 202244.3044.7944.0144.7244.32266,100
Jul 25, 202243.4844.3943.2044.3443.95390,900
Jul 22, 202243.1343.3542.5943.1942.81297,400
Jul 21, 202242.7942.9242.1742.9142.53264,300
Jul 20, 202243.7243.7242.8743.2342.85358,600
Jul 19, 202243.7944.2343.7944.0943.70269,400
Jul 18, 202244.3144.3143.3243.3542.97255,500
Jul 15, 202243.9444.1043.2044.0643.67331,500
Jul 14, 202242.7943.6042.7243.5143.13262,500
Jul 13, 202243.1343.8743.0943.5343.15231,700
Jul 12, 202243.5044.2343.1943.4843.10264,400
Jul 11, 202243.7944.1043.3643.7943.40214,100
Jul 08, 202243.9943.9943.5143.7043.31186,600
Jul 07, 202244.1644.3543.7343.8643.47243,900
Jul 06, 202243.1244.2242.9243.9643.57328,800
Jul 05, 202245.2045.3242.6543.1242.74451,600
Jul 01, 202244.4745.5144.2845.4945.09366,200
Jun 30, 202243.9244.6343.8244.5344.14308,700
Jun 29, 202244.7044.8843.8444.2043.81392,400
Jun 28, 202244.9345.4144.5244.7244.32374,700
Jun 27, 202243.9144.6943.8444.5644.17269,300
Jun 24, 202242.7544.0442.7043.7143.32857,400
Jun 23, 202243.0043.3042.4742.6742.29536,800
Jun 22, 202241.9143.1041.8942.6942.31417,700
Jun 21, 202241.4842.6041.0142.2141.84453,100
Jun 17, 202242.7643.0440.9941.3340.961,151,200
Jun 16, 202242.4942.5641.7542.3541.98630,500
Jun 15, 202242.8943.7942.5542.9242.54821,800
Jun 14, 202243.3343.6342.0342.6142.23582,600
Jun 14, 20220.363 Dividend
Jun 13, 202245.5645.8043.7744.0343.28643,500
Jun 10, 202245.7146.5245.4046.0445.26327,000
Jun 09, 202246.5346.8545.8846.0445.26378,700
Jun 08, 202246.7347.0646.3746.4445.65313,200
Jun 07, 202246.6646.9546.1546.8746.07269,500
Jun 06, 202246.6247.1646.2146.6945.90464,800
Jun 03, 202246.2946.5045.9046.1445.36263,200
Jun 02, 202246.1246.6145.0246.5745.78315,300
Jun 01, 202246.1246.1245.3545.9045.12348,600
May 31, 202245.9846.2045.4945.9245.14698,900
May 27, 202246.0746.4145.9546.2845.49312,600
May 26, 202246.5146.5945.9846.1945.40356,600
May 25, 202245.9746.4345.6746.1845.39447,700
May 24, 202245.3346.1444.7546.0345.25428,600
May 23, 202245.3545.8544.9445.3644.59353,800
May 20, 202245.4845.6044.0544.9144.15569,700
May 19, 202245.2545.7544.9845.5144.74579,800
May 18, 202245.7846.3045.2745.5444.77431,300
May 17, 202244.9745.4244.1445.4044.63333,300
May 16, 202244.1144.7843.8944.6343.87386,100
May 13, 202243.8244.1543.3144.0243.27406,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement