NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$43.69
+0.210 (+0.483%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.62 | $43.94 | Tuesday, 30th Apr 2024 NJR stock ended at $43.69. This is 0.483% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $42.96 to a day high of $43.94. |
| 90 days | $39.44 | $43.94 | |
| 52 weeks | $38.92 | $52.93 |
| Date | Open | High | Low | Close | Volume |
| Dec 05, 2023 | $43.75 | $43.85 | $43.14 | $43.41 | 288 137 |
| Dec 04, 2023 | $42.85 | $43.94 | $42.85 | $43.85 | 348 088 |
| Dec 01, 2023 | $42.11 | $43.09 | $41.93 | $43.00 | 405 423 |
| Nov 30, 2023 | $41.90 | $42.28 | $41.61 | $42.20 | 438 934 |
| Nov 29, 2023 | $42.12 | $42.49 | $41.78 | $41.88 | 374 257 |
| Nov 28, 2023 | $42.30 | $42.54 | $41.94 | $42.09 | 308 719 |
| Nov 27, 2023 | $42.62 | $42.75 | $42.22 | $42.41 | 406 300 |
| Nov 24, 2023 | $42.83 | $42.91 | $42.44 | $42.72 | 145 593 |
| Nov 22, 2023 | $42.19 | $42.71 | $41.79 | $42.69 | 291 880 |
| Nov 21, 2023 | $41.78 | $42.90 | $41.31 | $41.71 | 316 478 |
| Nov 20, 2023 | $42.86 | $42.86 | $42.15 | $42.35 | 360 185 |
| Nov 17, 2023 | $42.98 | $43.13 | $42.52 | $43.01 | 272 194 |
| Nov 16, 2023 | $42.87 | $43.00 | $42.50 | $42.76 | 339 414 |
| Nov 15, 2023 | $42.66 | $43.30 | $42.46 | $42.55 | 245 083 |
| Nov 14, 2023 | $42.13 | $43.03 | $42.13 | $42.94 | 430 483 |
| Nov 13, 2023 | $41.03 | $41.27 | $40.59 | $41.18 | 319 271 |
| Nov 10, 2023 | $41.27 | $41.27 | $40.84 | $41.03 | 198 847 |
| Nov 09, 2023 | $41.62 | $41.70 | $41.02 | $41.13 | 517 143 |
| Nov 08, 2023 | $41.88 | $41.88 | $41.20 | $41.41 | 362 914 |
| Nov 07, 2023 | $42.13 | $42.27 | $41.89 | $41.95 | 336 151 |
| Nov 06, 2023 | $42.82 | $42.82 | $42.21 | $42.32 | 326 518 |
| Nov 03, 2023 | $43.17 | $43.49 | $42.73 | $43.07 | 400 785 |
| Nov 02, 2023 | $42.03 | $42.70 | $41.94 | $42.50 | 463 227 |
| Nov 01, 2023 | $40.75 | $41.78 | $40.42 | $41.71 | 458 875 |
| Oct 31, 2023 | $40.84 | $40.92 | $40.33 | $40.58 | 338 908 |
