NewJersey Resources Corporation Historical Stock Prices

NJR 
$28.88
*  
0.02
0.07%
Get NJR Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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.
16:00  28.76  29.07  28.63  28.88 362,837
08/03/2015 28.9 29.07 28.63 28.88 363,833
07/31/2015 29.34 29.4 28.79 28.9 479,679
07/30/2015 28.5 28.95 28.405 28.7 643,229
07/29/2015 28.33 28.6 28.2 28.5 605,584
07/28/2015 28.22 28.54 27.85 28.42 394,226
07/27/2015 27.69 28.32 27.69 28.22 374,618
07/24/2015 27.8 27.89 27.62 27.69 326,765
07/23/2015 28.34 28.34 27.7901 27.87 293,887
07/22/2015 28.31 28.49 28.27 28.32 191,286
07/21/2015 28.7 28.8485 28.26 28.31 258,329
07/20/2015 29.05 29.05 28.62 28.71 255,382
07/17/2015 29.42 29.47 29 29.05 373,475
07/16/2015 29.36 29.72 29.26 29.47 759,478
07/15/2015 28.47 28.62 28.06 28.57 566,140
07/14/2015 28.27 28.47 28.11 28.45 506,588
07/13/2015 28.38 28.95 28.15 28.3 361,071
07/10/2015 28.34 28.57 28.15 28.37 305,115
07/09/2015 29.09 29.09 28.2 28.23 483,304
07/08/2015 28.66 29.07 28.62 28.88 695,241
07/07/2015 28.1 29.01 28.1 28.88 549,557
07/06/2015 27.84 28.28 27.84 28.01 248,966
07/02/2015 27.79 27.98 27.59 27.84 213,902
07/01/2015 27.66 27.91 27.39 27.58 625,498
06/30/2015 27.91 27.92 27.49 27.55 673,979
06/29/2015 27.75 28.15 27.65 27.7 377,097
06/26/2015 28.01 28.08 27.63 27.82 766,074
06/25/2015 28.24 28.24 27.7 27.87 503,545
06/24/2015 28.45 28.64 28.18 28.18 365,489
06/23/2015 28.64 28.64 28.18 28.5 520,521
06/22/2015 28.51 28.704 28.33 28.46 450,782
06/19/2015 28.41 28.54 28.24 28.46 1,011,553
06/18/2015 27.98 28.5 27.82 28.41 990,970
06/17/2015 27.76 27.93 27.39 27.63 614,496
06/16/2015 27.42 27.68 27.25 27.66 488,741
06/15/2015 27.5 27.55 26.77 27.49 439,792
06/12/2015 28.01 28.13 27.59 27.66 282,389
06/11/2015 28.19 28.27 27.9 28.09 271,264
06/10/2015 27.86 28.42 27.83 28.21 444,514
06/09/2015 28.18 28.26 27.8 27.84 234,592
06/08/2015 28.42 28.576 28.1301 28.17 254,141
06/05/2015 28.55 28.968 28.21 28.38 350,849
06/04/2015 29.19 29.45 28.735 28.79 303,818
06/03/2015 29.51 29.75 29.17 29.39 295,819
06/02/2015 29.76 29.76 29.283 29.53 487,344
06/01/2015 30.2 30.27 29.81 29.97 284,508
05/29/2015 30.13 30.31 29.86 30.07 633,960
05/28/2015 29.98 30.19 29.78 30.19 327,093
05/27/2015 29.8 30.12 29.76 30.04 313,624
05/26/2015 30.08 30.17 29.66 29.84 403,791
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
*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?