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 |