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 |
| Mar 08, 2016 | $34.09 | $35.27 | $33.79 | $34.72 | 955 600 |
| Mar 07, 2016 | $34.70 | $34.79 | $33.93 | $33.70 | 11 485 200 |
| Mar 04, 2016 | $34.20 | $34.96 | $34.07 | $34.55 | 615 200 |
| Mar 03, 2016 | $34.32 | $34.44 | $33.89 | $34.13 | 523 100 |
| Mar 02, 2016 | $33.85 | $34.36 | $33.32 | $34.05 | 669 700 |
| Mar 01, 2016 | $34.73 | $34.82 | $33.83 | $33.74 | 864 000 |
| Feb 29, 2016 | $33.94 | $34.99 | $33.82 | $34.38 | 1 107 300 |
| Feb 26, 2016 | $34.48 | $34.48 | $33.37 | $33.37 | 676 700 |
| Feb 25, 2016 | $34.61 | $34.84 | $34.37 | $34.25 | 607 900 |
| Feb 24, 2016 | $34.13 | $34.63 | $34.00 | $34.34 | 409 100 |
| Feb 23, 2016 | $34.43 | $34.70 | $34.20 | $34.05 | 398 800 |
| Feb 22, 2016 | $34.52 | $34.86 | $34.33 | $34.33 | 438 500 |
| Feb 19, 2016 | $34.60 | $34.90 | $34.44 | $34.28 | 532 000 |
| Feb 18, 2016 | $34.36 | $34.87 | $34.17 | $34.36 | 423 800 |
| Feb 17, 2016 | $34.42 | $34.53 | $33.66 | $34.04 | 476 100 |
| Feb 16, 2016 | $34.53 | $34.67 | $33.91 | $34.12 | 487 800 |
| Feb 12, 2016 | $34.50 | $34.79 | $33.80 | $34.00 | 684 800 |
| Feb 11, 2016 | $34.52 | $34.82 | $34.32 | $34.26 | 494 400 |
| Feb 10, 2016 | $35.33 | $35.44 | $34.72 | $34.58 | 511 800 |
| Feb 09, 2016 | $34.53 | $35.46 | $34.53 | $35.05 | 863 500 |
| Feb 08, 2016 | $34.34 | $34.79 | $34.04 | $34.54 | 1 271 500 |
| Feb 05, 2016 | $34.63 | $34.80 | $34.14 | $34.33 | 764 200 |
| Feb 04, 2016 | $36.37 | $36.57 | $34.83 | $34.65 | 923 900 |
| Feb 03, 2016 | $36.21 | $36.47 | $35.35 | $36.01 | 621 200 |
| Feb 02, 2016 | $35.25 | $35.81 | $35.06 | $35.55 | 649 400 |
