New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
45.17
-0.06 (-0.13%)
Nov 4, 2024, 4:00 PM EST - Market closed

New Jersey Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202444.9945.5644.8345.1745.17-0.13%446,876
Nov 1, 202445.9246.0645.1545.2345.23-1.44%412,799
Oct 31, 202446.2046.5445.8445.8945.89-0.82%572,445
Oct 30, 202446.3946.7346.2146.2746.270.30%358,699
Oct 29, 202446.0046.2545.7646.1346.13-0.56%315,417
Oct 28, 202446.2846.6546.0046.3946.390.85%240,202
Oct 25, 202446.7046.7045.9446.0046.00-0.90%348,401
Oct 24, 202446.9346.9946.2446.4246.42-0.73%305,676
Oct 23, 202446.6746.9646.4446.7646.76-0.09%322,538
Oct 22, 202446.4646.8646.2646.8046.800.41%279,424
Oct 21, 202447.1447.1746.3646.6146.61-0.87%338,792
Oct 18, 202447.0847.1146.7947.0247.020.02%393,318
Oct 17, 202447.4047.4646.6947.0147.01-1.32%318,959
Oct 16, 202447.0047.6546.8247.6447.642.21%450,688
Oct 15, 202446.2247.0946.1946.6146.611.24%385,641
Oct 14, 202445.6746.1045.5646.0446.040.79%216,557
Oct 11, 202445.2445.7645.2145.6845.681.02%234,636
Oct 10, 202445.3345.4345.0045.2245.22-0.53%349,206
Oct 9, 202445.0745.7945.0745.4645.460.60%383,155
Oct 8, 202445.3545.6245.1245.1945.19-0.29%254,148
Oct 7, 202445.6945.7245.0845.3245.32-1.26%359,632
Oct 4, 202445.8546.0445.5645.9045.90-0.13%312,996
Oct 3, 202446.2246.2445.8445.9645.96-0.67%272,391
Oct 2, 202446.5346.6646.0946.2746.27-1.26%414,988
Oct 1, 202447.1947.1946.6046.8646.86-0.72%615,775
Sep 30, 202446.9747.3946.9247.2047.200.60%496,656
Sep 27, 202446.9647.1046.7146.9246.920.69%606,562
Sep 26, 202446.9847.0746.5346.6046.60-0.72%632,638
Sep 25, 202447.3147.3646.8546.9446.94-0.15%714,962
Sep 24, 202447.1347.5247.0147.0147.01-0.74%738,680
Sep 23, 202447.4247.4247.2247.3647.36-0.59%574,677
Sep 20, 202447.5247.8147.0947.6447.19-0.10%1,141,042
Sep 19, 202447.9748.1547.2847.6947.24-473,960
Sep 18, 202447.9848.3147.6647.6947.24-0.69%401,132
Sep 17, 202448.2148.6847.9148.0247.570.04%312,906
Sep 16, 202447.8848.2247.7548.0047.550.78%600,276
Sep 13, 202446.8147.6446.7047.6347.182.56%473,989
Sep 12, 202446.3346.6946.2546.4446.000.32%415,378
Sep 11, 202446.7146.7245.8746.2945.85-1.38%424,327
Sep 10, 202446.3746.9646.1846.9446.501.58%307,153
Sep 9, 202445.9946.2645.7746.2145.780.39%372,307
Sep 6, 202446.5946.6846.0246.0345.60-0.80%364,276
Sep 5, 202446.6746.7546.2846.4045.960.17%317,006
Sep 4, 202446.5346.7446.0946.3245.880.02%327,264
Sep 3, 202446.1646.5446.1646.3145.87-347,340
Aug 30, 202445.8546.3445.6846.3145.871.45%565,085
Aug 29, 202445.7545.7845.3345.6545.220.18%479,466
Aug 28, 202445.8546.2345.5645.5745.14-0.61%419,397
Aug 27, 202446.0546.2445.8445.8545.42-0.69%436,035
Aug 26, 202446.3046.6346.1446.1745.740.13%320,433
Aug 23, 202445.9246.3645.7746.1145.681.01%322,200
Aug 22, 202445.6745.8645.4145.6545.220.07%227,164
Aug 21, 202445.8845.8845.4945.6245.19-261,867
Aug 20, 202445.2845.7245.1945.6245.190.57%410,514
Aug 19, 202445.3245.5645.1145.3644.93-0.02%681,410
Aug 16, 202445.0745.4544.7745.3744.940.78%315,608
Aug 15, 202445.2045.2844.5245.0244.600.76%350,328
Aug 14, 202444.5244.9044.3144.6844.260.16%345,497
Aug 13, 202444.3744.8144.1544.6144.191.11%593,605
Aug 12, 202444.4144.4443.8944.1243.71-0.76%313,011
Aug 9, 202444.2044.5543.8744.4644.040.72%312,331
Aug 8, 202444.5444.6344.0744.1443.73-0.52%410,306
Aug 7, 202444.0844.5743.7044.3743.952.00%718,138
Aug 6, 202442.4144.8442.3343.5043.09-3.33%860,205
Aug 5, 202446.4246.4944.7845.0044.58-3.85%682,590
Aug 2, 202446.5647.1546.1946.8046.36-0.26%520,801
Aug 1, 202446.9447.3746.3346.9246.480.36%471,799
Jul 31, 202446.9547.3446.6846.7546.31-0.55%836,672
Jul 30, 202446.7347.0646.3547.0146.570.86%287,522
Jul 29, 202447.0547.0546.4546.6146.17-0.83%364,505
Jul 26, 202447.0247.0546.5347.0046.560.90%314,771
Jul 25, 202446.3147.0346.2746.5846.141.09%618,365
Jul 24, 202446.0746.4445.4046.0845.650.28%587,913
Jul 23, 202445.9346.2345.6945.9545.52-0.22%477,638
Jul 22, 202445.9846.2745.6946.0545.620.28%477,211
Jul 19, 202446.2446.2445.3045.9245.49-0.39%421,995
Jul 18, 202445.8546.5645.6546.1045.67-413,811
Jul 17, 202445.6846.6845.2646.1045.671.05%779,726
Jul 16, 202444.7945.7744.3945.6245.192.52%593,817
Jul 15, 202444.7844.9144.2344.5044.08-0.40%601,738
Jul 12, 202444.5045.0344.3844.6844.261.15%469,694
Jul 11, 202443.0144.2542.8144.1743.753.73%555,320
Jul 10, 202442.3642.6842.1542.5842.181.09%332,452
Jul 9, 202442.0342.2641.6842.1241.720.21%323,860
Jul 8, 202442.3342.6441.9842.0341.63-0.54%366,373
Jul 5, 202442.2242.5142.1742.2641.86-0.24%296,441
Jul 3, 202442.6942.9342.3542.3641.96-0.75%177,114
Jul 2, 202442.6942.9042.2942.6842.280.38%405,565
Jul 1, 202442.8643.0642.2042.5242.12-0.51%451,687
Jun 28, 202442.9542.9842.6042.7442.340.31%2,942,775
Jun 27, 202442.4842.7642.3142.6142.210.47%314,528
Jun 26, 202442.1642.5042.0042.4142.010.28%441,226
Jun 25, 202442.5742.6642.1142.2941.89-0.87%283,931
Jun 24, 202442.1242.8242.1242.6642.261.40%354,397
Jun 21, 202442.3242.3641.8342.0741.67-0.05%1,043,529
Jun 20, 202441.8442.5541.8042.0941.690.55%399,840
Jun 18, 202441.7042.1041.7041.8641.47-419,819
Jun 17, 202441.8242.3341.7141.8641.47-0.52%476,775
Jun 14, 202441.8142.2541.7542.0841.68-0.12%609,789
Jun 13, 202442.6042.7042.0842.1341.73-1.08%515,783