Historical Stock Prices

NJR 
$62.58
*  
0.10
0.16%
Get NJR Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 62.32 63.24 62.03 62.58 186,626
02/26/2015 62.79 63.21 62.161 62.48 155,600
02/25/2015 63.88 63.94 62.45 62.72 134,022
02/24/2015 64.09 65.07 63.625 63.89 169,732
02/23/2015 63.59 64.13 62.97 64.1 170,187
02/20/2015 63.92 64.12 62.58 63.5 195,465
02/19/2015 64.27 64.915 63.52 63.88 150,903
02/18/2015 62.82 64.69 62.71 64.59 172,645
02/17/2015 63.4 63.7881 62.17 62.68 328,757
02/13/2015 64.91 65.11 62.62 63.54 228,652
02/12/2015 64.54 65.06 64.12 64.86 164,527
02/11/2015 64.91 65.47 64.03 64.39 221,824
02/10/2015 64.67 65.35 64.03 65.19 278,626
02/09/2015 65.37 66.22 64.12 64.36 277,071
02/06/2015 66.8 67.464 65.04 65.7 315,374
02/05/2015 65.82 67.08 65.74 66.95 218,670
02/04/2015 65.79 67.43 65.04 65.68 224,322
02/03/2015 64.68 66.14 64.32 66.07 196,437
02/02/2015 63.81 64.92 63.2 64.65 207,258
01/30/2015 65.38 65.54 63.76 63.88 197,503
01/29/2015 64.49 65.77 63.89 65.75 249,976
01/28/2015 65.96 66.44 64.15 64.53 122,832
01/27/2015 65.23 65.91 65.21 65.75 141,084
01/26/2015 65.96 66.25 64.5303 65.72 217,034
01/23/2015 66.33 66.71 66.09 66.12 124,073
01/22/2015 66.19 66.79 65.41 66.22 176,339
01/21/2015 65.69 66.06 64.73 65.66 185,142
01/20/2015 64.93 66 64.45 65.63 198,587
01/16/2015 63.5 64.89 63.4901 64.76 183,571
01/15/2015 63.77 64.19 63.25 63.89 167,901
01/14/2015 61.99 63.79 61.81 63.64 128,634
01/13/2015 62.35 63.6 61.68 62.47 199,410
01/12/2015 62.2 62.27 61.02 62.05 204,238
01/09/2015 61.99 62.67 61.35 62.32 203,248
01/08/2015 60.76 62.14 60.48 62.05 256,384
01/07/2015 59.77 60.57 59.425 60.51 223,864
01/06/2015 59.66 60.1 59.26 59.53 198,635
01/05/2015 61.01 61.01 59.27 59.48 174,399
01/02/2015 61.36 61.88 60.39 61.25 240,594
12/31/2014 62.39 62.92 61.04 61.2 169,477
12/30/2014 63.99 64.2869 62 62.07 149,410
12/29/2014 61.4 64 61.4 63.96 245,146
12/26/2014 60.23 61.54 60.23 61.25 101,050
12/24/2014 58.96 60.08 58.96 59.92 94,937
12/23/2014 58.96 59.46 58.62 59.07 154,788
12/22/2014 58.44 58.92 58.1 58.76 221,554
12/19/2014 59.28 59.28 58.25 58.48 623,925
12/18/2014 59.18 59.22 58.52 59.09 233,492
12/17/2014 58.32 58.86 57.59 58.73 256,463
12/16/2014 58.24 59.34 57.67 58.37 262,376
12/15/2014 58.86 58.9 57.61 58.34 195,496
12/12/2014 59.12 59.715 58.49 58.72 120,546
12/11/2014 59.93 60.69 59.6 59.92 135,672
12/10/2014 61.55 61.89 60.2 60.24 198,789
12/09/2014 58.98 61.96 58.98 61.91 326,086
12/08/2014 59.34 60.36 58.76 59.44 247,845
12/05/2014 58.6 59.73 58.6 59.52 162,472
12/04/2014 58.79 59.27 58.33 59.07 162,000
12/03/2014 58.24 58.78 57.92 58.65 218,988
12/02/2014 57.45 58.33 57.28 58.07 167,598
12/01/2014 57.79 58.25 57.1821 57.45 156,146
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?