NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$44.07
+0.380 (+0.87%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.62 | $44.55 | Wednesday, 1st May 2024 NJR stock ended at $44.07. This is 0.87% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.86% from a day low at $43.74 to a day high of $44.55. |
| 90 days | $39.44 | $44.55 | |
| 52 weeks | $38.92 | $52.93 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $43.14 | $43.15 | $42.52 | $42.87 | 202 181 |
| Aug 18, 2023 | $43.14 | $43.57 | $43.05 | $43.29 | 454 485 |
| Aug 17, 2023 | $43.03 | $43.52 | $42.96 | $43.14 | 274 730 |
| Aug 16, 2023 | $42.93 | $43.21 | $42.77 | $43.10 | 241 223 |
| Aug 15, 2023 | $43.11 | $42.96 | $42.59 | $42.76 | 244 802 |
| Aug 14, 2023 | $43.77 | $43.82 | $43.02 | $43.26 | 390 820 |
| Aug 11, 2023 | $43.39 | $43.91 | $43.17 | $43.87 | 379 206 |
| Aug 10, 2023 | $43.42 | $43.79 | $43.23 | $43.31 | 369 116 |
| Aug 09, 2023 | $43.33 | $43.79 | $43.31 | $43.49 | 300 629 |
| Aug 08, 2023 | $44.31 | $44.31 | $43.24 | $43.51 | 325 599 |
| Aug 07, 2023 | $44.57 | $44.78 | $43.87 | $44.34 | 468 531 |
| Aug 04, 2023 | $44.01 | $45.06 | $43.93 | $44.56 | 918 070 |
| Aug 03, 2023 | $44.28 | $44.58 | $43.59 | $44.30 | 905 798 |
| Aug 02, 2023 | $43.86 | $44.25 | $43.52 | $43.88 | 791 900 |
| Aug 01, 2023 | $44.80 | $45.09 | $43.77 | $43.88 | 778 787 |
| Jul 31, 2023 | $44.77 | $44.99 | $44.56 | $44.70 | 1 085 338 |
| Jul 28, 2023 | $45.06 | $45.13 | $44.37 | $44.64 | 563 155 |
| Jul 27, 2023 | $45.99 | $46.20 | $44.64 | $44.68 | 565 012 |
| Jul 26, 2023 | $45.83 | $46.58 | $45.92 | $46.20 | 494 826 |
| Jul 25, 2023 | $45.88 | $46.10 | $45.58 | $45.83 | 618 245 |
| Jul 24, 2023 | $46.43 | $46.68 | $45.98 | $46.28 | 457 071 |
| Jul 21, 2023 | $46.84 | $47.04 | $46.32 | $46.43 | 530 161 |
| Jul 20, 2023 | $46.38 | $46.80 | $45.97 | $46.66 | 382 756 |
| Jul 19, 2023 | $46.10 | $46.47 | $45.77 | $46.17 | 603 988 |
| Jul 18, 2023 | $45.99 | $46.53 | $45.43 | $45.94 | 455 975 |
