New Jersey Resources Corp (NJR)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.45 | -7.3482428115 | 46.95 | 47.37 | 42.33 | 674332 | 45.59845271 | CS |
| 4 | 1.14 | 2.69121813031 | 42.36 | 47.37 | 42.08 | 533440 | 45.63102476 | CS |
| 12 | -0.96 | -2.15924426451 | 44.46 | 47.37 | 41.58 | 485650 | 44.00618466 | CS |
| 26 | 2.47 | 6.01998537655 | 41.03 | 47.37 | 40.335 | 488380 | 43.15455985 | CS |
| 52 | -1.07 | -2.40071797173 | 44.57 | 47.37 | 38.92 | 502998 | 42.82110896 | CS |
| 156 | 4.36 | 11.1394992335 | 39.14 | 55.84 | 34.41 | 511527 | 44.16876897 | CS |
| 260 | -2.57 | -5.57846754938 | 46.07 | 55.84 | 21.14 | 531929 | 41.17136116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722984000 | 43.5 | -1.5 | -3.33 | 42.41 | 44.84 | 42.33 | 859796 |
| 1722897600 | 45 | -1.8 | -3.85 | 46.42 | 46.485 | 44.78 | 682590 |
| 1722638400 | 46.8 | -0.12 | -0.26 | 46.56 | 47.15 | 46.19 | 520801 |
| 1722552000 | 46.92 | 0.17 | 0.36 | 46.94 | 47.37 | 46.33 | 471799 |
| 1722465600 | 46.75 | -0.26 | -0.55 | 46.95 | 47.34 | 46.65 | 836672 |
| 1722379200 | 47.01 | 0.4 | 0.86 | 46.73 | 47.06 | 46.35 | 286865 |
| 1722292800 | 46.61 | -0.39 | -0.83 | 47.05 | 47.05 | 46.45 | 364380 |
| 1722033600 | 47 | 0.42 | 0.90 | 47.02 | 47.05 | 46.53 | 314670 |
| 1721947200 | 46.58 | 0.5 | 1.09 | 46.31 | 47.03 | 46.27 | 619914 |
| 1721860800 | 46.08 | 0.13 | 0.28 | 46.07 | 46.44 | 45.4 | 587913 |
| 1721774400 | 45.95 | -0.1 | -0.22 | 45.93 | 46.23 | 45.69 | 477638 |
| 1721688000 | 46.05 | 0.13 | 0.28 | 45.98 | 46.27 | 45.69 | 477211 |
| 1721428800 | 45.92 | -0.18 | -0.39 | 46.03 | 46.24 | 45.3 | 421995 |
| 1721342400 | 46.1 | 0 | 0.00 | 45.85 | 46.56 | 45.65 | 413811 |
| 1721256000 | 46.1 | 0.48 | 1.05 | 45.68 | 46.68 | 45.26 | 779726 |
| 1721169600 | 45.62 | 1.12 | 2.52 | 44.79 | 45.77 | 44.39 | 593817 |
| 1721083200 | 44.5 | -0.18 | -0.40 | 44.78 | 44.91 | 44.23 | 601738 |
| 1720824000 | 44.68 | 0.51 | 1.15 | 44.5 | 45.03 | 44.375 | 469694 |
| 1720737600 | 44.17 | 1.59 | 3.73 | 43.01 | 44.25 | 42.81 | 555320 |
| 1720651200 | 42.58 | 0.46 | 1.09 | 42.36 | 42.68 | 42.08 | 332452 |
| 1720564800 | 42.12 | 0.09 | 0.21 | 42.03 | 42.26 | 41.68 | 323860 |
| 1720478400 | 42.03 | -0.23 | -0.54 | 42.33 | 42.64 | 41.98 | 366373 |
| 1720219200 | 42.26 | -0.1 | -0.24 | 42.22 | 42.5053 | 42.17 | 296441 |
| 1720040640 | 42.36 | -0.32 | -0.75 | 42.69 | 42.93 | 42.35 | 177114 |
| 1719960000 | 42.68 | 0.16 | 0.38 | 42.69 | 42.9 | 42.29 | 405565 |
| 1719873600 | 42.52 | -0.09 | -0.21 | 42.99 | 43.0599 | 42.195 | 451687 |
| 1719614400 | 42.61 | 0 | 0.00 | 42.61 | 42.61 | 42.61 | 0 |
| 1719528000 | 42.61 | 0.2 | 0.47 | 42.48 | 42.76 | 42.31 | 314528 |
| 1719441600 | 42.41 | 0.12 | 0.28 | 42.16 | 42.5 | 42 | 441226 |
| 1719355200 | 42.29 | -0.37 | -0.87 | 42.57 | 42.66 | 42.11 | 283931 |
| 1719268800 | 42.66 | 0.59 | 1.40 | 42.12 | 42.82 | 42.1 | 354297 |
| 1719009600 | 42.07 | -0.02 | -0.05 | 42.15 | 42.36 | 41.83 | 1043529 |
| 1718923200 | 42.09 | 0.23 | 0.55 | 41.84 | 42.55 | 41.8 | 399840 |
| 1718750400 | 41.86 | 0 | 0.00 | 41.7 | 42.095 | 41.7 | 419819 |
| 1718664000 | 41.86 | -0.22 | -0.52 | 41.82 | 42.33 | 41.71 | 476775 |
| 1718404800 | 42.08 | -0.05 | -0.12 | 41.81 | 42.25 | 41.73 | 609789 |
| 1718318400 | 42.13 | -0.46 | -1.08 | 42.6 | 42.703 | 42.08 | 515783 |
| 1718232000 | 42.59 | -0.6 | -1.39 | 43.57 | 43.74 | 42.42 | 570316 |
| 1718145600 | 43.19 | -0.26 | -0.60 | 43.13 | 43.52 | 42.85 | 351720 |
| 1718059200 | 43.45 | 0.16 | 0.37 | 43.04 | 43.5 | 42.82 | 572224 |
| 1717800000 | 43.29 | -0.16 | -0.37 | 43.07 | 43.415 | 42.6 | 411655 |
| 1717713600 | 43.45 | -0.52 | -1.18 | 43.78 | 43.97 | 43.37 | 581259 |
| 1717627200 | 43.97 | -0.62 | -1.39 | 44.51 | 44.57 | 43.6 | 887323 |
| 1717540800 | 44.59 | 0.57 | 1.29 | 43.83 | 44.72 | 43.71 | 555200 |
| 1717454400 | 44.02 | 0.56 | 1.29 | 43.75 | 44.5 | 43.43 | 597651 |
| 1717195200 | 43.46 | 1.11 | 2.62 | 42.43 | 43.51 | 42.03 | 841606 |
| 1717108800 | 42.35 | 0.57 | 1.36 | 42.06 | 42.46 | 41.95 | 288182 |
| 1717022400 | 41.78 | -0.38 | -0.90 | 41.8 | 41.925 | 41.58 | 316946 |
| 1716936000 | 42.16 | -0.44 | -1.03 | 42.68 | 42.81 | 42.11 | 382073 |
| 1716590400 | 42.6 | 0.14 | 0.33 | 42.65 | 42.92 | 42.5 | 579847 |
| 1716504000 | 42.46 | -1.28 | -2.93 | 43.47 | 43.47 | 42.36 | 459589 |
| 1716417600 | 43.74 | -0.83 | -1.86 | 44.28 | 44.36 | 43.68 | 328437 |
| 1716331200 | 44.57 | 0.06 | 0.13 | 44.42 | 44.66 | 44.32 | 379486 |
| 1716244800 | 44.51 | 0.4 | 0.91 | 44.06 | 44.52 | 43.84 | 366548 |
| 1715985600 | 44.11 | -0.37 | -0.83 | 44.45 | 44.45 | 44.04 | 365947 |
| 1715899200 | 44.48 | 0.36 | 0.82 | 44.15 | 44.6 | 44.11 | 394868 |
| 1715812800 | 44.12 | 0.15 | 0.34 | 44.46 | 44.49 | 44.0101 | 416139 |
| 1715726400 | 43.97 | -0.15 | -0.34 | 44.64 | 44.69 | 43.79 | 409350 |
| 1715640000 | 44.12 | -0.21 | -0.47 | 44.62 | 44.75 | 44.12 | 442131 |
| 1715380800 | 44.33 | 0 | 0.00 | 44.39 | 44.53 | 43.93 | 427481 |
| 1715294400 | 44.33 | 0.14 | 0.32 | 44.14 | 44.43 | 43.89 | 452354 |
| 1715208000 | 44.19 | -0.66 | -1.47 | 44.77 | 44.95 | 44.17 | 519547 |
| 1715121600 | 44.85 | 0.1 | 0.22 | 43.95 | 45 | 43.0209 | 902006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
