Historical Stock Prices

NJR 
$30.24
*  
0.34
1.11%
Get NJR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading NJR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 30.56 30.56 30.16 30.24 248,098
05/21/2015 30.78 30.92 30.44 30.58 277,331
05/20/2015 30.95 31.12 30.79 30.83 321,116
05/19/2015 31.03 31.226 30.8 30.94 394,233
05/18/2015 30.95 31.31 30.8 31.16 412,499
05/15/2015 30.71 31.14 30.53 31.02 435,497
05/14/2015 30.16 30.65 30.02 30.64 336,380
05/13/2015 30.15 30.228 29.896 29.97 416,953
05/12/2015 29.98 30.19 29.38 30.13 384,910
05/11/2015 29.48 30.3 29.37 30.09 548,435
05/08/2015 30.12 30.31 29.1 29.62 469,184
05/07/2015 29.82 30.62 29.58 29.86 288,113
05/06/2015 29.53 29.66 29.21 29.62 330,203
05/05/2015 30.21 30.34 29.23 29.51 503,956
05/04/2015 30.44 30.94 30.25 30.31 245,313
05/01/2015 30.6 30.81 30.21 30.46 252,834
04/30/2015 31.4 31.79 30.35 30.51 377,817
04/29/2015 31.96 32 31.44 31.58 191,906
04/28/2015 31.28 32.05 31.0444 31.97 275,599
04/27/2015 31.91 32.006 31 31.31 313,786
04/24/2015 31.85 31.99 31.7 31.78 196,203
04/23/2015 31.28 31.76 31.24 31.74 234,734
04/22/2015 31.37 31.37 30.92 31.22 188,786
04/21/2015 31.73 31.95 31.35 31.37 173,685
04/20/2015 30.94 31.75 30.94 31.57 322,437
04/17/2015 30.85 31.22 30.5804 30.77 349,144
04/16/2015 31.22 31.315 30.658 31.08 291,537
04/15/2015 31.3 31.59 31.22 31.26 339,642
04/14/2015 31.16 31.3 30.95 31.14 479,073
04/13/2015 31.17 31.295 30.9 30.99 325,039
04/10/2015 31.1 31.569 30.95 31.21 345,704
04/09/2015 31.36 31.435 30.7 30.9 423,598
04/08/2015 31.14 31.45 30.93 31.35 334,233
04/07/2015 31.61 31.7 31.11 31.12 328,078
04/06/2015 31.33 31.87 31.28 31.67 324,306
04/02/2015 30.89 31.62 30.89 31.35 507,607
04/01/2015 31.03 31.18 30.62 30.86 453,459
03/31/2015 31.23 31.59 30.89 31.06 467,025
03/30/2015 30.96 31.56 30.7823 31.33 539,097
03/27/2015 30.5 30.73 30.41 30.72 281,321
03/26/2015 30.54 30.92 30.34 30.47 319,427
03/25/2015 31.06 31.49 30.51 30.54 431,443
03/24/2015 31.01 31.12 30.59 30.93 591,687
03/23/2015 31.28 31.7 31.03 31.11 731,230
03/20/2015 31 31.84 30.69 31.14 5,428,346
03/19/2015 31.11 31.51 30.85 30.93 714,435
03/18/2015 30.2 31.23 30.195 31.18 659,320
03/17/2015 29.92 30.31 29.9 30.18 625,702
03/16/2015 29.83 30.23 29.58 29.9 818,686
03/13/2015 30.25 30.26 29.29 29.77 873,259
03/12/2015 29.32 30.4 29.32 30.26 626,556
03/11/2015 28.99 29.308 28.73 29.11 557,557
03/10/2015 29.32 29.5294 28.98 29.02 386,380
03/09/2015 29.09 29.72 29 29.42 404,179
03/06/2015 29.89 30.034 28.92 29.13 411,537
03/05/2015 30.06 30.43 29.96 30.14 386,176
03/04/2015 30.58 30.82 29.92 29.95 397,761
03/03/2015 30.45 30.815 30.18 30.765 458,226
03/02/2015 31.265 31.265 30.37 30.525 421,904
02/27/2015 31.16 31.62 31.015 31.29 373,252
02/26/2015 31.395 31.605 31.0805 31.24 311,200
02/25/2015 31.94 31.97 31.225 31.36 268,044
02/24/2015 32.045 32.535 31.8125 31.945 339,464
02/23/2015 31.795 32.065 31.485 32.05 340,374
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?