New Jersey Resources Corporation (NJR)
NYSE: NJR · Real-Time Price · USD
46.60
-0.34 (-0.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.31 | 47.36 | 46.85 | 46.94 | 46.94 | -0.15% | 714,962 |
| Sep 24, 2024 | 47.13 | 47.52 | 47.01 | 47.01 | 47.01 | -0.74% | 738,680 |
| Sep 23, 2024 | 47.42 | 47.42 | 47.22 | 47.36 | 47.36 | -0.59% | 574,677 |
| Sep 20, 2024 | 47.52 | 47.81 | 47.09 | 47.64 | 47.19 | -0.10% | 1,141,042 |
| Sep 19, 2024 | 47.97 | 48.15 | 47.28 | 47.69 | 47.24 | - | 473,960 |
| Sep 18, 2024 | 47.98 | 48.31 | 47.66 | 47.69 | 47.24 | -0.69% | 401,132 |
| Sep 17, 2024 | 48.21 | 48.68 | 47.91 | 48.02 | 47.57 | 0.04% | 312,906 |
| Sep 16, 2024 | 47.88 | 48.22 | 47.75 | 48.00 | 47.55 | 0.78% | 600,276 |
| Sep 13, 2024 | 46.81 | 47.64 | 46.70 | 47.63 | 47.18 | 2.56% | 473,989 |
| Sep 12, 2024 | 46.33 | 46.69 | 46.25 | 46.44 | 46.00 | 0.32% | 415,378 |
| Sep 11, 2024 | 46.71 | 46.72 | 45.87 | 46.29 | 45.85 | -1.38% | 424,327 |
| Sep 10, 2024 | 46.37 | 46.96 | 46.18 | 46.94 | 46.50 | 1.58% | 307,153 |
| Sep 9, 2024 | 45.99 | 46.26 | 45.77 | 46.21 | 45.78 | 0.39% | 372,307 |
| Sep 6, 2024 | 46.59 | 46.68 | 46.02 | 46.03 | 45.60 | -0.80% | 364,276 |
| Sep 5, 2024 | 46.67 | 46.75 | 46.28 | 46.40 | 45.96 | 0.17% | 317,006 |
| Sep 4, 2024 | 46.53 | 46.74 | 46.09 | 46.32 | 45.88 | 0.02% | 327,264 |
| Sep 3, 2024 | 46.16 | 46.54 | 46.16 | 46.31 | 45.87 | - | 347,340 |
| Aug 30, 2024 | 45.85 | 46.34 | 45.68 | 46.31 | 45.87 | 1.45% | 565,085 |
| Aug 29, 2024 | 45.75 | 45.78 | 45.33 | 45.65 | 45.22 | 0.18% | 479,466 |
| Aug 28, 2024 | 45.85 | 46.23 | 45.56 | 45.57 | 45.14 | -0.61% | 419,397 |
| Aug 27, 2024 | 46.05 | 46.24 | 45.84 | 45.85 | 45.42 | -0.69% | 436,035 |
| Aug 26, 2024 | 46.30 | 46.63 | 46.14 | 46.17 | 45.74 | 0.13% | 320,433 |
| Aug 23, 2024 | 45.92 | 46.36 | 45.77 | 46.11 | 45.68 | 1.01% | 322,200 |
| Aug 22, 2024 | 45.67 | 45.86 | 45.41 | 45.65 | 45.22 | 0.07% | 227,164 |
| Aug 21, 2024 | 45.88 | 45.88 | 45.49 | 45.62 | 45.19 | - | 261,867 |
| Aug 20, 2024 | 45.28 | 45.72 | 45.19 | 45.62 | 45.19 | 0.57% | 410,514 |
| Aug 19, 2024 | 45.32 | 45.56 | 45.11 | 45.36 | 44.93 | -0.02% | 681,410 |
| Aug 16, 2024 | 45.07 | 45.45 | 44.77 | 45.37 | 44.94 | 0.78% | 315,608 |
| Aug 15, 2024 | 45.20 | 45.28 | 44.52 | 45.02 | 44.60 | 0.76% | 350,328 |
| Aug 14, 2024 | 44.52 | 44.90 | 44.31 | 44.68 | 44.26 | 0.16% | 345,497 |
| Aug 13, 2024 | 44.37 | 44.81 | 44.15 | 44.61 | 44.19 | 1.11% | 593,605 |
| Aug 12, 2024 | 44.41 | 44.44 | 43.89 | 44.12 | 43.71 | -0.76% | 313,011 |
| Aug 9, 2024 | 44.20 | 44.55 | 43.87 | 44.46 | 44.04 | 0.72% | 312,331 |
| Aug 8, 2024 | 44.54 | 44.63 | 44.07 | 44.14 | 43.73 | -0.52% | 410,306 |
| Aug 7, 2024 | 44.08 | 44.57 | 43.70 | 44.37 | 43.95 | 2.00% | 718,138 |
| Aug 6, 2024 | 42.41 | 44.84 | 42.33 | 43.50 | 43.09 | -3.33% | 860,205 |
| Aug 5, 2024 | 46.42 | 46.49 | 44.78 | 45.00 | 44.58 | -3.85% | 682,590 |
| Aug 2, 2024 | 46.56 | 47.15 | 46.19 | 46.80 | 46.36 | -0.26% | 520,801 |
| Aug 1, 2024 | 46.94 | 47.37 | 46.33 | 46.92 | 46.48 | 0.36% | 471,799 |
| Jul 31, 2024 | 46.95 | 47.34 | 46.68 | 46.75 | 46.31 | -0.55% | 836,672 |
| Jul 30, 2024 | 46.73 | 47.06 | 46.35 | 47.01 | 46.57 | 0.86% | 287,522 |
| Jul 29, 2024 | 47.05 | 47.05 | 46.45 | 46.61 | 46.17 | -0.83% | 364,505 |
| Jul 26, 2024 | 47.02 | 47.05 | 46.53 | 47.00 | 46.56 | 0.90% | 314,771 |
| Jul 25, 2024 | 46.31 | 47.03 | 46.27 | 46.58 | 46.14 | 1.09% | 618,365 |
| Jul 24, 2024 | 46.07 | 46.44 | 45.40 | 46.08 | 45.65 | 0.28% | 587,913 |
| Jul 23, 2024 | 45.93 | 46.23 | 45.69 | 45.95 | 45.52 | -0.22% | 477,638 |
| Jul 22, 2024 | 45.98 | 46.27 | 45.69 | 46.05 | 45.62 | 0.28% | 477,211 |
| Jul 19, 2024 | 46.24 | 46.24 | 45.30 | 45.92 | 45.49 | -0.39% | 421,995 |
| Jul 18, 2024 | 45.85 | 46.56 | 45.65 | 46.10 | 45.67 | - | 413,811 |
| Jul 17, 2024 | 45.68 | 46.68 | 45.26 | 46.10 | 45.67 | 1.05% | 779,726 |
| Jul 16, 2024 | 44.79 | 45.77 | 44.39 | 45.62 | 45.19 | 2.52% | 593,817 |
| Jul 15, 2024 | 44.78 | 44.91 | 44.23 | 44.50 | 44.08 | -0.40% | 601,738 |
| Jul 12, 2024 | 44.50 | 45.03 | 44.38 | 44.68 | 44.26 | 1.15% | 469,694 |
| Jul 11, 2024 | 43.01 | 44.25 | 42.81 | 44.17 | 43.75 | 3.73% | 555,320 |
| Jul 10, 2024 | 42.36 | 42.68 | 42.15 | 42.58 | 42.18 | 1.09% | 332,452 |
| Jul 9, 2024 | 42.03 | 42.26 | 41.68 | 42.12 | 41.72 | 0.21% | 323,860 |
| Jul 8, 2024 | 42.33 | 42.64 | 41.98 | 42.03 | 41.63 | -0.54% | 366,373 |
| Jul 5, 2024 | 42.22 | 42.51 | 42.17 | 42.26 | 41.86 | -0.24% | 296,441 |
| Jul 3, 2024 | 42.69 | 42.93 | 42.35 | 42.36 | 41.96 | -0.75% | 177,114 |
| Jul 2, 2024 | 42.69 | 42.90 | 42.29 | 42.68 | 42.28 | 0.38% | 405,565 |
| Jul 1, 2024 | 42.86 | 43.06 | 42.20 | 42.52 | 42.12 | -0.51% | 451,687 |
| Jun 28, 2024 | 42.95 | 42.98 | 42.60 | 42.74 | 42.34 | 0.31% | 2,942,775 |
| Jun 27, 2024 | 42.48 | 42.76 | 42.31 | 42.61 | 42.21 | 0.47% | 314,528 |
| Jun 26, 2024 | 42.16 | 42.50 | 42.00 | 42.41 | 42.01 | 0.28% | 441,226 |
| Jun 25, 2024 | 42.57 | 42.66 | 42.11 | 42.29 | 41.89 | -0.87% | 283,931 |
| Jun 24, 2024 | 42.12 | 42.82 | 42.12 | 42.66 | 42.26 | 1.40% | 354,397 |
| Jun 21, 2024 | 42.32 | 42.36 | 41.83 | 42.07 | 41.67 | -0.05% | 1,043,529 |
| Jun 20, 2024 | 41.84 | 42.55 | 41.80 | 42.09 | 41.69 | 0.55% | 399,840 |
| Jun 18, 2024 | 41.70 | 42.10 | 41.70 | 41.86 | 41.47 | - | 419,819 |
| Jun 17, 2024 | 41.82 | 42.33 | 41.71 | 41.86 | 41.47 | -0.52% | 476,775 |
| Jun 14, 2024 | 41.81 | 42.25 | 41.75 | 42.08 | 41.68 | -0.12% | 609,789 |
| Jun 13, 2024 | 42.60 | 42.70 | 42.08 | 42.13 | 41.73 | -1.08% | 515,783 |
| Jun 12, 2024 | 43.57 | 43.74 | 42.42 | 42.59 | 42.19 | -1.39% | 570,316 |
| Jun 11, 2024 | 43.13 | 43.52 | 42.93 | 43.19 | 42.37 | -0.60% | 351,720 |
| Jun 10, 2024 | 43.04 | 43.50 | 42.82 | 43.45 | 42.62 | 0.37% | 572,224 |
| Jun 7, 2024 | 43.07 | 43.42 | 42.60 | 43.29 | 42.46 | -0.37% | 413,450 |
| Jun 6, 2024 | 43.78 | 43.97 | 43.37 | 43.45 | 42.62 | -1.18% | 581,259 |
| Jun 5, 2024 | 44.51 | 44.57 | 43.60 | 43.97 | 43.13 | -1.39% | 887,323 |
| Jun 4, 2024 | 43.83 | 44.72 | 43.71 | 44.59 | 43.74 | 1.29% | 555,200 |
| Jun 3, 2024 | 43.75 | 44.50 | 43.43 | 44.02 | 43.18 | 1.29% | 597,651 |
| May 31, 2024 | 42.43 | 43.51 | 42.03 | 43.46 | 42.63 | 2.62% | 840,258 |
| May 30, 2024 | 42.06 | 42.46 | 41.95 | 42.35 | 41.54 | 1.36% | 288,182 |
| May 29, 2024 | 41.80 | 41.93 | 41.58 | 41.78 | 40.98 | -0.90% | 316,946 |
| May 28, 2024 | 42.68 | 42.81 | 42.11 | 42.16 | 41.36 | -1.03% | 400,773 |
| May 24, 2024 | 42.65 | 42.92 | 42.50 | 42.60 | 41.79 | 0.33% | 579,847 |
| May 23, 2024 | 43.47 | 43.47 | 42.36 | 42.46 | 41.65 | -2.93% | 459,589 |
| May 22, 2024 | 44.28 | 44.36 | 43.68 | 43.74 | 42.91 | -1.86% | 328,437 |
| May 21, 2024 | 44.42 | 44.66 | 44.32 | 44.57 | 43.72 | 0.13% | 379,486 |
| May 20, 2024 | 44.03 | 44.52 | 43.84 | 44.51 | 43.66 | 0.91% | 366,548 |
| May 17, 2024 | 44.45 | 44.45 | 44.04 | 44.11 | 43.27 | -0.83% | 365,947 |
| May 16, 2024 | 44.15 | 44.60 | 44.11 | 44.48 | 43.63 | 0.82% | 394,868 |
| May 15, 2024 | 44.46 | 44.49 | 44.01 | 44.12 | 43.28 | 0.34% | 416,548 |
| May 14, 2024 | 44.64 | 44.66 | 43.79 | 43.97 | 43.13 | -0.34% | 409,350 |
| May 13, 2024 | 44.62 | 44.75 | 44.12 | 44.12 | 43.28 | -0.47% | 442,131 |
| May 10, 2024 | 44.39 | 44.49 | 43.93 | 44.33 | 43.48 | - | 427,481 |
| May 9, 2024 | 44.14 | 44.43 | 43.89 | 44.33 | 43.48 | 0.32% | 455,838 |
| May 8, 2024 | 44.77 | 44.95 | 44.17 | 44.19 | 43.35 | -1.47% | 519,547 |
| May 7, 2024 | 43.95 | 45.00 | 43.02 | 44.85 | 43.99 | 0.22% | 902,006 |
| May 6, 2024 | 44.92 | 45.12 | 44.51 | 44.75 | 43.90 | 0.11% | 339,429 |
| May 3, 2024 | 45.00 | 45.08 | 44.31 | 44.70 | 43.85 | 0.34% | 367,007 |