ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

NJR New Jersey Resources Corp

42.91
0.54 (1.27%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NJR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 42.91 0.54 1.27% 42.44 43.02 42.44 407,309
Mar 27 2024 42.37 0.78 1.88% 41.82 42.39 41.47 568,010
Mar 26 2024 41.59 -0.49 -1.16% 42.25 42.25 41.41 249,437
Mar 25 2024 42.08 0.03 0.07% 42.29 42.39 41.96 197,505
Mar 22 2024 42.05 0.27 0.65% 42.03 42.125 41.79 473,723
Mar 21 2024 41.78 -0.22 -0.52% 42.04 42.31 41.72 511,373
Mar 20 2024 42.00 0.19 0.45% 41.66 42.27 41.5724 383,323
Mar 19 2024 41.81 0.55 1.33% 41.01 41.92 41.01 520,362
Mar 18 2024 41.26 -0.45 -1.08% 41.68 41.74 41.075 652,483
Mar 15 2024 41.71 -0.03 -0.07% 41.52 42.20 41.28 1,580,904
Mar 14 2024 41.74 -0.60 -1.42% 41.98 42.175 41.21 539,512
Mar 13 2024 42.34 -0.43 -1.01% 42.83 43.17 42.29 407,057
Mar 12 2024 42.77 -0.74 -1.70% 42.82 42.95 42.34 456,096
Mar 11 2024 43.51 0.49 1.14% 43.02 43.55 43.02 303,861
Mar 08 2024 43.02 0.04 0.09% 43.29 43.34 42.955 330,600
Mar 07 2024 42.98 0.42 0.99% 42.89 43.16 42.75 382,564
Mar 06 2024 42.56 0.45 1.07% 42.56 42.585 42.12 450,424
Mar 05 2024 42.11 -0.11 -0.26% 42.19 42.72 41.89 519,860
Mar 04 2024 42.22 0.45 1.08% 41.69 42.325 41.39 546,531
Mar 01 2024 41.77 0.16 0.38% 41.53 41.99 40.96 352,407
Feb 29 2024 41.61 0.27 0.65% 41.75 41.91 41.34 441,020
Feb 28 2024 41.34 -0.03 -0.07% 41.15 41.67 41.15 461,675
Feb 27 2024 41.37 0.48 1.17% 41.10 41.3725 40.91 338,373
Feb 26 2024 40.89 -0.53 -1.28% 41.14 41.16 40.51 453,062
Feb 23 2024 41.42 -0.22 -0.53% 41.57 41.70 41.306 322,238
Feb 22 2024 41.64 -0.37 -0.88% 41.60 41.65 41.09 874,662
Feb 21 2024 42.01 -0.01 -0.02% 42.01 42.41 41.615 871,753
Feb 20 2024 42.02 -0.06 -0.14% 41.88 42.63 41.66 513,645
Feb 16 2024 42.08 -0.27 -0.64% 42.06 42.40 41.68 426,732
Feb 15 2024 42.35 1.01 2.44% 41.56 42.44 41.52 554,843
Feb 14 2024 41.34 0.68 1.67% 40.79 41.42 40.56 568,251
Feb 13 2024 40.66 -1.47 -3.49% 41.08 41.48 40.34 608,744
Feb 12 2024 42.13 0.85 2.06% 41.25 42.27 41.25 680,558
Feb 09 2024 41.28 0.13 0.32% 41.02 41.47 41.02 786,675
Feb 08 2024 41.15 0.65 1.60% 40.41 41.18 40.335 720,552
Feb 07 2024 40.50 -0.41 -1.00% 41.03 41.13 40.40 730,259
Feb 06 2024 40.91 1.43 3.62% 41.11 41.72 40.20 1,191,664
Feb 05 2024 39.48 -1.32 -3.24% 40.50 40.50 39.44 1,259,355
Feb 02 2024 40.80 -0.66 -1.59% 40.92 41.27 40.475 677,350
Feb 01 2024 41.46 0.63 1.54% 40.96 41.62 40.83 477,475
Jan 31 2024 40.83 -0.83 -1.99% 41.92 42.05 40.71 852,445
Jan 30 2024 41.66 -0.44 -1.05% 42.04 42.135 41.66 625,599
Jan 29 2024 42.10 0.56 1.35% 41.70 42.11 41.335 388,873
Jan 26 2024 41.54 -0.40 -0.95% 42.26 42.34 41.53 438,723
Jan 25 2024 41.94 0.25 0.60% 42.01 42.22 41.69 613,042
Jan 24 2024 41.69 -0.67 -1.58% 42.75 42.93 41.60 628,509
Jan 23 2024 42.36 0.18 0.43% 42.29 42.49 42.07 496,740
Jan 22 2024 42.18 0.45 1.08% 42.00 42.27 41.751 573,037
Jan 19 2024 41.73 0.24 0.58% 41.64 41.84 41.15 299,106
Jan 18 2024 41.49 -0.58 -1.38% 41.81 41.90 41.305 376,578
Jan 17 2024 42.07 -0.08 -0.19% 41.61 42.435 41.42 340,536
Jan 16 2024 42.15 -0.78 -1.82% 42.70 42.735 42.03 387,104
Jan 12 2024 42.93 -0.02 -0.05% 43.49 43.67 42.85 300,377
Jan 11 2024 42.95 -1.11 -2.52% 43.80 43.80 42.80 447,065
Jan 10 2024 44.06 0.10 0.23% 43.96 44.17 43.80 346,747
Jan 09 2024 43.96 -1.03 -2.29% 44.64 44.84 43.87 534,444
Jan 08 2024 44.99 0.03 0.07% 45.03 45.14 44.63 389,580
Jan 05 2024 44.96 -0.36 -0.79% 45.08 45.60 44.81 391,510
Jan 04 2024 45.32 0.07 0.15% 45.30 45.71 45.07 497,337
Jan 03 2024 45.25 -0.02 -0.04% 45.35 45.83 44.995 612,642
Jan 02 2024 45.27 0.69 1.55% 44.35 45.525 44.25 515,989

Your Recent History

Delayed Upgrade Clock