NJR

New Jersey Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 39.14 17:15:00
Open Price Low Price High Price Close Price Prev Close
39.27 39.27 40.40 39.48 39.14
more quote information »

NJR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.8840.4038.4939.26678,4480.260.67%
1 Month35.6840.4034.4837.27621,7653.469.7%
3 Months33.4940.4032.4835.87585,5795.6516.87%
6 Months31.9340.4025.8732.92576,1187.2122.58%
1 Year42.0042.0121.1432.68608,397-2.86-6.81%
3 Years39.6051.8321.1439.87490,780-0.46-1.16%
5 Years34.6151.8321.1439.20459,8764.5313.09%

NJR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 39.48 0.34 0.87% 39.27 40.40 39.27 513,041
Feb 24 2021 39.14 -0.17 -0.43% 39.55 39.55 38.72 605,860
Feb 23 2021 39.31 0.05 0.13% 39.36 39.98 39.26 829,640
Feb 22 2021 39.26 -0.34 -0.86% 39.42 39.66 39.20 731,258
Feb 19 2021 39.60 0.63 1.62% 38.98 40.04 38.91 640,156
Feb 18 2021 38.97 0.10 0.26% 38.88 39.43 38.49 585,326
Feb 17 2021 38.87 1.06 2.8% 37.70 38.90 37.70 558,620
Feb 16 2021 37.81 1.19 3.25% 36.78 37.84 36.62 723,564
Feb 12 2021 36.62 -0.56 -1.51% 36.86 37.325 36.61 747,171
Feb 11 2021 37.18 -0.20 -0.54% 37.36 37.85 36.93 520,462
Feb 10 2021 37.38 0.17 0.46% 37.57 38.15 37.13 562,207
Feb 09 2021 37.21 0.91 2.51% 36.28 37.22 36.16 458,459
Feb 08 2021 36.30 -0.32 -0.87% 36.79 36.81 36.10 478,491
Feb 05 2021 36.62 0.57 1.58% 36.58 36.79 35.85 653,310
Feb 04 2021 36.05 0.48 1.35% 35.79 36.30 35.34 529,346
Feb 03 2021 35.57 -0.37 -1.03% 36.03 36.03 35.34 649,302
Feb 02 2021 35.94 0.28 0.79% 35.90 36.42 35.41 592,133
Feb 01 2021 35.66 0.65 1.86% 35.00 35.81 34.61 431,061
Jan 29 2021 35.01 0.10 0.29% 35.03 35.41 34.48 1,077,829
Jan 28 2021 34.91 -0.55 -1.55% 35.68 36.43 34.885 439,345
Jan 27 2021 35.46 0.20 0.57% 34.61 35.63 34.50 872,061
Jan 26 2021 35.26 -0.54 -1.51% 36.00 36.00 34.936 392,342
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.