U.S. markets closed

New Jersey Resources Corporation (NJR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.28+0.52 (+1.45%)
At close: 4:00PM EST

36.28 0.00 (0.00%)
After hours: 4:16PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202036.0736.5135.9136.2836.28338,231
Nov 20, 202035.5335.9035.4035.7635.76384,300
Nov 19, 202035.5136.0235.1935.8135.81368,200
Nov 18, 202037.3537.3535.6135.6235.62429,100
Nov 17, 202037.0537.3836.5537.0237.02553,300
Nov 16, 202037.2137.7536.8837.4237.42808,900
Nov 13, 202035.3236.6235.2736.4436.44386,500
Nov 12, 202035.5935.5934.5535.0135.01691,500
Nov 11, 202036.2736.5034.9336.0436.04820,200
Nov 10, 202033.7636.3433.5736.2736.27666,900
Nov 09, 202032.3233.8932.1333.3433.34787,400
Nov 06, 202031.5331.5530.5830.5930.59415,100
Nov 05, 202030.6331.6830.5131.4331.43459,100
Nov 04, 202031.4631.9630.2530.3430.34622,000
Nov 03, 202031.3232.0431.1231.8231.82676,000
Nov 02, 202029.5830.9429.0030.8930.89772,100
Oct 30, 202028.8129.7428.7429.1829.182,120,100
Oct 29, 202028.8629.4927.9328.9628.96755,300
Oct 28, 202029.9730.3028.6428.9628.961,227,700
Oct 27, 202030.4830.9930.2730.5130.511,097,600
Oct 26, 202029.3130.6128.8530.6030.60859,900
Oct 23, 202029.6329.8129.1129.5529.55353,400
Oct 22, 202028.9929.4228.4129.4029.40391,400
Oct 21, 202028.2129.3228.0028.8928.89372,700
Oct 20, 202028.5928.5928.0228.3728.37263,000
Oct 19, 202028.9929.0628.3228.3628.36270,800
Oct 16, 202028.5628.9828.2128.9428.94320,400
Oct 15, 202028.3428.8527.9428.6128.61428,400
Oct 14, 202028.7229.1328.4928.5928.59335,800
Oct 13, 202028.6728.9328.3928.7328.73347,200
Oct 12, 202028.7429.0728.5628.8628.86313,000
Oct 09, 202029.4329.4328.4928.8428.84365,600
Oct 08, 202028.4529.2228.4529.1429.14372,400
Oct 07, 202028.1528.5227.8528.4328.43398,300
Oct 06, 202027.6228.7427.3828.0728.07497,700
Oct 05, 202027.6327.8227.1827.3727.37360,200
Oct 02, 202026.7427.7026.4327.5627.56478,800
Oct 01, 202026.8827.0826.5126.9326.93503,800
Sep 30, 202026.7727.1626.5427.0227.02604,500
Sep 29, 202026.6626.9126.1826.6626.66418,300
Sep 28, 202026.8227.0226.5526.6626.66496,500
Sep 25, 202026.2726.7926.2026.5926.59509,300
Sep 24, 202026.1226.9425.8726.5226.52575,400
Sep 23, 202027.0227.4526.2326.2826.281,180,700
Sep 22, 202027.1427.7326.5827.0827.08656,500
Sep 21, 202026.4827.2125.9427.1427.14769,400
Sep 21, 20200.333 Dividend
Sep 18, 202028.0028.0827.1127.2026.871,423,200
Sep 17, 202028.1228.2127.7227.8927.55482,500
Sep 16, 202028.0828.4827.9328.2527.90547,800
Sep 15, 202028.6728.7527.8428.0027.66413,400
Sep 14, 202028.4028.5828.1428.4228.07443,000
Sep 11, 202028.6928.6927.9728.2927.94425,800
Sep 10, 202029.2329.2328.6328.6928.34527,000
Sep 09, 202029.4229.7028.4629.0628.70532,800
Sep 08, 202029.7930.0329.1729.3729.01443,700
Sep 04, 202030.5930.6329.5929.7929.43305,100
Sep 03, 202030.2530.8029.9330.1729.80371,200
Sep 02, 202029.7730.3629.6030.1629.79364,500
Sep 01, 202030.1430.1429.5329.8029.44360,100
Aug 31, 202030.4030.6030.1130.1429.77485,200
Aug 28, 202030.1830.4729.5030.4030.03344,000
Aug 27, 202030.2330.7829.9229.9629.59558,200
Aug 26, 202030.8730.8729.8530.0129.64553,700
Aug 25, 202031.9831.9830.7830.9930.61370,000
Aug 24, 202031.3631.7630.9331.7531.36272,100
Aug 21, 202031.2531.4430.7731.2030.82364,900
Aug 20, 202031.8732.1731.4431.4531.06347,200
Aug 19, 202032.2032.4931.9332.1931.80331,500
Aug 18, 202032.3832.5532.0132.0631.67356,500
Aug 17, 202032.9932.9932.4132.4832.08366,300
Aug 14, 202032.5333.2332.2232.7932.39366,700
Aug 13, 202033.2133.2132.5332.8532.45483,400
Aug 12, 202032.8933.7532.7133.4933.08439,300
Aug 11, 202033.4033.6632.3232.5132.11462,100
Aug 10, 202032.5033.6832.4032.9732.57567,000
Aug 07, 202030.5632.4030.5032.3731.97599,100
Aug 06, 202031.2831.8631.1031.7931.40500,100
Aug 05, 202031.5931.7730.7731.1330.75376,500
Aug 04, 202030.5931.5130.5931.2830.90583,900
Aug 03, 202031.1631.3030.4230.8030.42442,100
Jul 31, 202031.1331.5130.2731.0630.681,621,500
Jul 30, 202031.7331.7331.1231.3831.00359,300
Jul 29, 202031.7232.1731.5032.0331.64576,700
Jul 28, 202030.8532.3430.8431.6431.25452,500
Jul 27, 202031.4331.5330.6731.1630.78534,700
Jul 24, 202032.5932.8331.4431.5131.12378,800
Jul 23, 202032.0132.4631.7832.3931.99662,300
Jul 22, 202030.9732.1530.7732.0431.65474,600
Jul 21, 202031.1631.9630.9831.4731.08436,700
Jul 20, 202031.7131.7130.6230.6230.25416,200
Jul 17, 202031.5032.0731.4531.9231.53530,200
Jul 16, 202032.0532.4131.1731.4431.06422,800
Jul 15, 202032.2332.9531.8632.0631.67528,500
Jul 14, 202031.3631.7931.0431.4231.04497,800
Jul 13, 202031.2632.0330.9031.2930.91387,300
Jul 10, 202030.2031.3930.2031.0330.65592,500
Jul 09, 202030.9830.9829.7730.1729.80474,600
Jul 08, 202031.8031.8030.7631.2530.87391,800
Jul 07, 202031.9232.1331.4231.9031.51541,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...