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 |
| Feb 01, 2016 | $35.23 | $35.69 | $35.09 | $35.19 | 725 100 |
| Jan 29, 2016 | $35.01 | $35.57 | $34.97 | $34.98 | 3 698 300 |
| Jan 28, 2016 | $34.80 | $35.20 | $34.60 | $34.56 | 865 100 |
| Jan 27, 2016 | $35.13 | $35.33 | $34.20 | $34.38 | 751 800 |
| Jan 26, 2016 | $34.34 | $35.47 | $34.26 | $34.93 | 1 140 600 |
| Jan 25, 2016 | $34.34 | $34.81 | $33.99 | $33.90 | 923 000 |
| Jan 22, 2016 | $33.94 | $34.76 | $33.74 | $34.37 | 617 700 |
| Jan 21, 2016 | $33.63 | $33.90 | $33.11 | $33.46 | 542 400 |
| Jan 20, 2016 | $34.15 | $34.39 | $32.82 | $33.31 | 729 800 |
| Jan 19, 2016 | $33.88 | $34.48 | $33.65 | $34.15 | 734 100 |
| Jan 15, 2016 | $33.25 | $33.75 | $32.84 | $33.43 | 763 100 |
| Jan 14, 2016 | $33.25 | $34.23 | $33.15 | $33.78 | 643 800 |
| Jan 13, 2016 | $33.52 | $33.60 | $32.98 | $32.92 | 535 000 |
| Jan 12, 2016 | $34.03 | $34.07 | $33.18 | $33.29 | 722 100 |
| Jan 11, 2016 | $33.70 | $34.30 | $33.69 | $33.60 | 725 900 |
| Jan 08, 2016 | $33.84 | $33.84 | $33.05 | $33.41 | 824 800 |
| Jan 07, 2016 | $34.06 | $34.40 | $33.71 | $33.58 | 788 600 |
| Jan 06, 2016 | $33.66 | $34.59 | $33.66 | $34.32 | 876 200 |
| Jan 05, 2016 | $32.77 | $34.12 | $32.59 | $33.84 | 941 300 |
