NJR

New Jersey Resources Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
New Jersey Resources Corp NJR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.51 1.19% 43.51 16:31:39
Open Price Low Price High Price Close Price Prev Close
43.00 42.62 43.54 43.51 43.00
more quote information »

NJR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.0043.5441.5142.32806,0651.513.6%
1 Month41.5543.5440.58542.08475,1881.964.72%
3 Months36.8643.5436.6140.63570,1866.6518.04%
6 Months32.2843.5432.1337.87575,70311.2334.79%
1 Year33.5343.5425.8734.35560,0089.9829.76%
3 Years42.8051.8321.1439.98496,5320.711.66%
5 Years36.2351.8321.1439.48460,5407.2820.09%

NJR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 43.51 0.51 1.19% 43.00 43.54 42.62 305,554
May 06 2021 43.00 0.97 2.31% 42.53 43.17 41.70 443,808
May 05 2021 42.03 -0.83 -1.94% 42.54 42.65 41.705 579,145
May 04 2021 42.86 -0.27 -0.63% 42.97 43.07 42.46 504,245
May 03 2021 43.13 1.18 2.81% 41.94 43.35 41.87 450,522
Apr 30 2021 41.95 -0.26 -0.62% 42.00 42.20 41.51 2,052,605
Apr 29 2021 42.21 0.63 1.52% 41.91 42.90 41.91 403,908
Apr 28 2021 41.58 -0.16 -0.38% 41.95 42.11 41.48 457,353
Apr 27 2021 41.74 -0.49 -1.16% 42.25 42.43 41.70 394,220
Apr 26 2021 42.23 -0.63 -1.47% 43.08 43.18 42.21 303,607
Apr 23 2021 42.86 0.49 1.16% 42.58 43.41 42.35 371,902
Apr 22 2021 42.37 -0.48 -1.12% 42.87 43.02 42.18 444,030
Apr 21 2021 42.85 0.05 0.12% 42.59 43.24 42.49 382,756
Apr 20 2021 42.80 0.74 1.76% 42.10 42.81 42.00 326,602
Apr 19 2021 42.06 -0.05 -0.12% 42.17 42.31 41.67 418,649
Apr 16 2021 42.11 0.43 1.03% 42.15 42.32 41.75 271,552
Apr 15 2021 41.68 0.25 0.6% 41.47 41.74 41.01 222,496
Apr 14 2021 41.43 0.69 1.69% 40.83 41.78 40.83 271,751
Apr 13 2021 40.74 -0.41 -1.0% 40.90 41.38 40.585 397,743
Apr 12 2021 41.15 0.34 0.83% 41.01 41.46 40.85 424,928
Apr 09 2021 40.81 -0.72 -1.73% 41.55 41.76 40.81 381,944
See More Historical Prices »


Your Recent History
NYSE
NJR
New Jersey..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.