NewJersey Resources Corporation Historical Stock Prices

NJR 
$58.81
*  
0.08
0.14%
Get NJR Alerts
*Delayed - data as of Dec. 18, 2014 13:12 ET  -  Find a broker to begin trading NJR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NJR Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:12  58.83  59.22  58.52  58.81 94,262
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
11/28/2014 57.93 59.11 57.88 57.9 112,485
11/26/2014 57.45 57.87 56.95 57.72 170,766
11/25/2014 57.83 58.998 57.22 57.57 141,844
11/24/2014 57.91 58.05 57.45 57.53 113,583
11/21/2014 58.19 58.37 57.48 57.73 113,385
11/20/2014 57.2 57.63 57.07 57.56 93,323
11/19/2014 56.96 57.58 56.55 57.23 205,584
11/18/2014 57.24 57.44 56.88 57.16 213,081
11/17/2014 57.25 57.45 56.74 57.3 198,975
11/14/2014 58.17 58.1875 57.35 57.38 118,422
11/13/2014 58.73 58.99 57.84 58.03 128,791
11/12/2014 58.58 58.85 57.99 58.6 292,110
11/11/2014 59.17 59.17 58.46 58.62 147,831
11/10/2014 59.33 59.63 58.85 59.09 188,332
11/07/2014 59.01 59.42 58.64 59.37 183,468
11/06/2014 59.8 59.8 58.56 58.95 166,429
11/05/2014 59.16 59.83 58.73 59.79 196,920
11/04/2014 58.8 59.34 58.37 58.89 230,879
11/03/2014 58.55 59.03 58.48 58.94 247,022
10/31/2014 58.02 58.68 57.3701 58.48 330,683
10/30/2014 56.61 57.92 56.61 57.64 212,145
10/29/2014 57.03 57.56 56.04 56.75 233,378
10/28/2014 55.27 56.77 55.1 56.76 217,595
10/27/2014 54.93 55.32 54.83 55.23 117,862
10/24/2014 54.71 55.14 54.43 54.99 180,471
10/23/2014 54.21 55.16 54.07 54.53 163,272
10/22/2014 54.18 54.89 53.53 53.93 361,214
10/21/2014 53.77 54.19 53.16 54.08 292,430
10/20/2014 52.87 53.94 52.52 53.79 165,165
10/17/2014 53.31 53.41 52.492 52.79 189,369
10/16/2014 52.26 53.1 51.63 52.71 258,628
10/15/2014 52.73 53.34 51.74 52.78 257,207
10/14/2014 52.6 53.46 52.2 52.98 332,087
10/13/2014 50.49 52.76 50.49 52.22 621,880
10/10/2014 49.61 50.71 49.61 50.49 257,469
10/09/2014 50.69 51.24 49.685 49.77 199,565
10/08/2014 49.49 50.95 49.42 50.75 317,740
10/07/2014 49.91 50.37 49.51 49.61 251,404
10/06/2014 50.35 50.35 49.57 50.09 279,459
10/03/2014 50.46 50.46 49.66 50.3 153,094
10/02/2014 49.82 50.59 49.29 50 241,223
10/01/2014 50.51 50.51 49.8 49.94 299,101
09/30/2014 50.66 51.15 50.36 50.51 237,612
09/29/2014 50.22 50.79 50.185 50.67 158,132
09/26/2014 50.45 50.79 49.92 50.57 122,661
09/25/2014 50.23 50.55 49.95 50.47 274,327
09/24/2014 50.17 50.6 49.71 50.27 185,568
09/23/2014 50.04 50.2534 49.94 50.02 336,182
09/22/2014 50.22 50.52 49.89 50.11 144,174
09/19/2014 50.5 50.66 50.26 50.5 330,770
09/18/2014 50.58 50.59 50.01 50.4 164,704
09/17/2014 51.24 51.35 50.5901 50.86 111,721
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?