NJR

New Jersey Resources Historical Data

Company Name Stock Ticker Symbol Market Type
New Jersey Resources Corp NJR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.31 -0.77% 40.17 09:49:51
Open Price Low Price High Price Close Price Prev Close
40.32 40.03 40.32 40.48
more quote information »

NJR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.3741.3738.5639.76575,453-1.20-2.9%
1 Month45.6946.1038.5642.72508,835-5.52-12.08%
3 Months42.7947.4338.5644.20404,535-2.62-6.12%
6 Months45.9547.5038.5644.33453,267-5.78-12.58%
1 Year36.4347.5035.7042.41459,4513.7410.27%
3 Years43.3047.5021.1438.30534,135-3.13-7.23%
5 Years42.8051.8321.1440.41487,531-2.63-6.14%

NJR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 40.48 -0.50 -1.22% 40.50 40.79 39.97 404,780
Oct 04 2022 40.98 1.03 2.58% 39.95 41.24 39.95 452,673
Oct 03 2022 39.95 1.25 3.23% 39.51 40.50 38.56 612,464
Sep 30 2022 38.70 -1.01 -2.54% 39.96 39.97 38.60 885,707
Sep 29 2022 39.71 -1.80 -4.34% 41.37 41.37 39.371 521,642
Sep 28 2022 41.51 0.40 0.97% 41.51 41.865 41.09 545,534
Sep 27 2022 41.11 -1.24 -2.93% 42.47 42.61 41.00 429,944
Sep 26 2022 42.35 -0.42 -0.98% 42.67 43.09 42.09 535,194
Sep 23 2022 42.77 -1.35 -3.06% 43.44 43.56 42.345 670,639
Sep 22 2022 44.12 0.23 0.52% 43.87 44.43 43.31 330,807
Sep 21 2022 43.89 -0.81 -1.81% 45.07 45.36 43.87 466,954
Sep 20 2022 44.70 -0.69 -1.52% 44.97 45.122 44.13 410,045
Sep 19 2022 45.39 0.65 1.45% 44.36 45.44 44.36 378,034
Sep 16 2022 44.74 0.45 1.02% 44.17 45.01 44.06 994,819
Sep 15 2022 44.29 -0.73 -1.62% 44.67 44.94 44.18 417,153
Sep 14 2022 45.02 0.98 2.23% 43.98 45.04 43.90 394,323
Sep 13 2022 44.04 -1.42 -3.12% 44.87 45.20 43.77 428,221
Sep 12 2022 45.46 1.17 2.64% 44.58 45.67 44.50 437,483
Sep 09 2022 44.29 -1.35 -2.96% 44.72 45.005 43.96 493,773
Sep 08 2022 45.64 -0.35 -0.76% 45.69 46.10 45.39 366,518
Sep 07 2022 45.99 1.34 3.0% 44.65 46.03 44.59 330,367
Sep 06 2022 44.65 0.15 0.34% 44.72 45.37 44.445 418,465
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.

Log in to InvestorsHub
Register Now