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 |
| Jul 17, 2023 | $46.10 | $46.19 | $45.69 | $45.87 | 435 480 |
| Jul 14, 2023 | $46.64 | $46.62 | $45.84 | $46.17 | 526 919 |
| Jul 13, 2023 | $46.56 | $46.77 | $46.34 | $46.77 | 655 540 |
| Jul 12, 2023 | $46.80 | $46.93 | $46.13 | $46.60 | 463 137 |
| Jul 11, 2023 | $45.82 | $46.19 | $45.41 | $46.12 | 368 104 |
| Jul 10, 2023 | $45.34 | $45.86 | $45.22 | $45.64 | 775 823 |
| Jul 07, 2023 | $45.93 | $46.24 | $44.60 | $45.41 | 708 343 |
| Jul 06, 2023 | $46.85 | $46.85 | $46.10 | $46.37 | 502 127 |
| Jul 05, 2023 | $47.26 | $47.60 | $46.92 | $47.06 | 495 301 |
| Jul 03, 2023 | $47.10 | $47.63 | $47.10 | $47.41 | 288 461 |
| Jun 30, 2023 | $47.35 | $47.53 | $46.81 | $47.20 | 408 656 |
| Jun 29, 2023 | $46.26 | $47.32 | $46.17 | $47.21 | 409 146 |
| Jun 28, 2023 | $46.34 | $46.48 | $45.91 | $46.46 | 471 143 |
| Jun 27, 2023 | $46.44 | $46.84 | $46.16 | $46.63 | 291 882 |
| Jun 26, 2023 | $46.09 | $46.54 | $45.86 | $46.21 | 641 160 |
| Jun 23, 2023 | $47.23 | $47.16 | $45.90 | $45.98 | 529 994 |
| Jun 22, 2023 | $48.07 | $48.07 | $46.81 | $47.21 | 507 477 |
| Jun 21, 2023 | $47.60 | $48.28 | $46.88 | $47.90 | 341 071 |
| Jun 20, 2023 | $47.44 | $48.14 | $47.13 | $47.58 | 583 491 |
| Jun 16, 2023 | $47.97 | $47.93 | $47.25 | $47.49 | 576 413 |
| Jun 15, 2023 | $47.90 | $48.06 | $47.38 | $47.61 | 746 521 |
| Jun 14, 2023 | $48.07 | $48.54 | $47.68 | $47.90 | 550 975 |
| Jun 13, 2023 | $48.11 | $48.60 | $48.01 | $48.21 | 490 428 |
| Jun 12, 2023 | $49.73 | $49.73 | $47.66 | $48.79 | 1 045 439 |
| Jun 09, 2023 | $50.24 | $50.24 | $49.60 | $49.83 | 193 201 |
