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

NJR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	42.00	43.54	41.51	42.32	806,065	1.51	3.6%
1 Month	41.55	43.54	40.585	42.08	475,188	1.96	4.72%
3 Months	36.86	43.54	36.61	40.63	570,186	6.65	18.04%
6 Months	32.28	43.54	32.13	37.87	575,703	11.23	34.79%
1 Year	33.53	43.54	25.87	34.35	560,008	9.98	29.76%
3 Years	42.80	51.83	21.14	39.98	496,532	0.71	1.66%
5 Years	36.23	51.83	21.14	39.48	460,540	7.28	20.09%

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