NewJersey Resources Corporation Historical Stock Prices

NJR 
$50.54
*  
0.14
0.28%
Get NJR Alerts
*Delayed - data as of Sep. 19, 2014 15:03 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
15:03  50.325  50.66  50.26  50.54 171,425
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
09/16/2014 50.44 51.58 50.43 51.26 168,459
09/15/2014 50.73 51.083 50.57 50.6 127,914
09/12/2014 51.76 51.76 50.47 50.71 135,003
09/11/2014 51.44 51.92 51.26 51.88 152,194
09/10/2014 51.8 51.8 51.112 51.57 151,219
09/09/2014 52.12 52.32 51.55 51.91 365,196
09/08/2014 52.76 52.76 51.92 52.33 175,748
09/05/2014 51.84 52.91 51.694 52.85 217,992
09/04/2014 51.86 52.17 51.59 51.8 154,370
09/03/2014 52.09 52.55 51.82 51.95 204,128
09/02/2014 52.25 52.59 51.8 52 164,599
08/29/2014 52.37 52.542 51.874 52.23 194,504
08/28/2014 52.1 52.66 51.89 52.23 137,950
08/27/2014 51.51 52.29 51.51 52.24 150,328
08/26/2014 52.14 52.55 51.4 51.5 192,637
08/25/2014 52.7 52.88 51.9613 52.1 217,631
08/22/2014 52.51 52.73 52.03 52.41 177,487
08/21/2014 52.01 52.532 51.67 52.32 124,087
08/20/2014 51.95 52.12 51.63 52.01 135,443
08/19/2014 51.87 52.12 51.69 52.05 166,169
08/18/2014 52.35 52.35 51.7 51.86 209,767
08/15/2014 51.97 52.65 51.54 52.02 441,846
08/14/2014 50.84 51.75 50.83 51.6 213,124
08/13/2014 50.68 51.19 50.54 50.94 154,957
08/12/2014 51.19 51.6 50.36 50.55 262,465
08/11/2014 51.26 51.81 51.11 51.46 227,981
08/08/2014 49.1 50.87 49 50.85 313,703
08/07/2014 49.02 49.72 48.63 49.19 309,213
08/06/2014 49.52 49.77 48.83 48.89 259,774
08/05/2014 50.06 50.47 49.53 49.67 245,548
08/04/2014 50.75 50.89 49.52 50.31 347,253
08/01/2014 51 51.12 50.5 50.76 261,802
07/31/2014 52.02 52.82 51 51.08 366,291
07/30/2014 53.44 53.44 52.24 52.63 276,837
07/29/2014 53.87 54 53.38 53.43 191,112
07/28/2014 53.22 53.91 53.18 53.67 327,114
07/25/2014 54.32 54.7 53.13 53.22 319,587
07/24/2014 54.85 54.94 54.32 54.61 283,680
07/23/2014 55.4 55.4 54.77 54.8 249,490
07/22/2014 55.5 55.64 55.06 55.11 241,608
07/21/2014 55.62 55.71 55.2708 55.46 136,641
07/18/2014 55.62 56.08 55.36 55.97 322,616
07/17/2014 56.74 57 55.69 55.76 192,591
07/16/2014 56.69 57.16 56.38 56.88 305,104
07/15/2014 56.21 56.75 56.09 56.29 173,722
07/14/2014 56.42 56.67 56.16 56.48 199,821
07/11/2014 56.48 57.04 55.66 55.95 291,021
07/10/2014 56.15 56.84 56.03 56.68 186,180
07/09/2014 57.34 57.36 56.4 56.6 251,085
07/08/2014 55.73 57.31 55.51 57.27 675,809
07/07/2014 55.37 55.78 55.356 55.67 285,540
07/03/2014 56.02 56.2 55.31 55.41 200,220
07/02/2014 56.94 56.94 55.95 56.01 231,576
07/01/2014 57.11 57.79 56.95 56.95 374,416
06/30/2014 57.17 57.68 56.775 57.16 318,687
06/27/2014 56.26 57.41 56.26 57.32 329,882
06/26/2014 56.54 56.69 56.16 56.58 93,818
06/25/2014 55.47 56.61 55.47 56.51 135,011
06/24/2014 55.87 56.57 55.76 55.88 271,297
06/23/2014 55.98 56.24 55.56 55.9 674,228
06/20/2014 56.36 56.36 55.83 55.9 444,104
06/19/2014 56.07 56.54 55.9 56.35 143,598
06/18/2014 55.1 56.09 55.1 56.04 216,980
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?