NJR

New Jersey Resources Historical Data

NJR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 48.77 0.21 0.43% 48.12 48.83 47.66 697,351
Dec 01 2022 48.56 -1.19 -2.39% 49.75 50.15 48.38 498,281
Nov 30 2022 49.75 0.94 1.93% 48.76 49.77 48.20 597,312
Nov 29 2022 48.81 -0.01 -0.02% 48.72 48.87 48.52 261,647
Nov 28 2022 48.82 -0.82 -1.65% 49.34 49.40 48.385 377,614
Nov 25 2022 49.64 0.00 +0.00% 49.44 49.835 49.25 0
Nov 25 2022 49.64 0.39 0.79% 49.44 49.835 49.25 268,143
Nov 24 2022 49.25 0.00 +0.00% 49.68 50.11 48.88 0
Nov 23 2022 49.25 -0.64 -1.28% 49.68 50.11 48.88 483,254
Nov 22 2022 49.89 0.96 1.96% 49.01 49.92 49.01 4,538,146
Nov 21 2022 48.93 0.98 2.04% 47.95 49.26 47.51 547,702
Nov 18 2022 47.95 2.37 5.2% 46.60 47.97 46.34 855,533
Nov 17 2022 45.58 0.76 1.7% 46.80 46.80 44.61 863,298
Nov 16 2022 44.82 -0.29 -0.64% 45.15 45.61 44.63 466,244
Nov 15 2022 45.11 0.66 1.48% 44.78 45.48 44.49 423,572
Nov 14 2022 44.45 -0.68 -1.51% 45.13 45.27 44.45 394,251
Nov 11 2022 45.13 -0.87 -1.89% 46.12 46.12 45.07 506,537
Nov 10 2022 46.00 2.08 4.74% 45.39 46.09 44.533 479,595
Nov 09 2022 43.92 -0.25 -0.57% 44.03 44.74 43.79 395,907
Nov 08 2022 44.17 0.78 1.8% 43.70 44.42 43.39 582,386
Nov 07 2022 43.39 -0.89 -2.01% 44.27 44.39 42.74 571,127
Nov 04 2022 44.28 0.00 +0.00% 44.29 44.90 43.80 0
Nov 04 2022 44.28 0.02 0.05% 44.29 44.90 43.80 366,679
Nov 03 2022 44.26 -0.26 -0.58% 43.96 44.535 43.57 294,112
Nov 02 2022 44.52 -0.59 -1.31% 45.11 46.05 44.49 579,628
Nov 01 2022 45.11 0.47 1.05% 44.82 45.54 44.27 492,437
Oct 31 2022 44.64 -0.64 -1.41% 45.21 45.235 44.56 2,694,957
Oct 28 2022 45.28 0.84 1.89% 44.44 45.32 44.42 527,997
Oct 27 2022 44.44 0.79 1.81% 44.02 44.87 44.02 545,144
Oct 26 2022 43.65 0.67 1.56% 43.35 43.999 42.85 616,733
Oct 25 2022 42.98 0.79 1.87% 42.16 43.28 41.97 731,569
Oct 24 2022 42.19 0.11 0.26% 42.12 42.77 41.74 542,394
Oct 21 2022 42.08 1.31 3.21% 41.00 42.43 40.64 604,218
Oct 20 2022 40.77 -0.42 -1.02% 41.44 41.44 40.64 420,170
Oct 19 2022 41.19 0.06 0.15% 40.52 41.33 40.50 376,809
Oct 18 2022 41.13 0.70 1.73% 40.94 41.40 40.745 479,041
Oct 17 2022 40.43 0.95 2.41% 40.07 40.97 39.67 411,445
Oct 14 2022 39.48 -0.66 -1.64% 40.49 40.69 39.21 364,315
Oct 13 2022 40.14 1.37 3.53% 38.39 40.30 38.0701 538,464
Oct 12 2022 38.77 -1.14 -2.86% 39.71 39.88 38.71 426,324
Oct 11 2022 39.91 0.63 1.6% 39.24 40.31 39.09 559,140
Oct 10 2022 39.28 0.31 0.8% 39.16 39.68 39.16 373,050
Oct 07 2022 38.97 -0.79 -1.99% 39.63 39.695 38.705 533,349
Oct 06 2022 39.76 -0.72 -1.78% 40.32 40.32 39.43 446,582
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