Historical Stock Prices

NJR 
$48.71
*  
0.40
 negative 
0.81%
Get NJR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 49.08 49.19 48.58 48.71 116,829
04/16/2014 49.56 49.56 48.73 49.11 129,551
04/15/2014 48.51 49.26 47.97 49.19 182,880
04/14/2014 48.46 48.63 47.9 48.24 272,343
04/11/2014 48.19 48.755 47.7 47.98 253,150
04/10/2014 49.53 49.86 48.415 48.57 198,851
04/09/2014 49.42 49.67 48.91 49.57 242,866
04/08/2014 48.66 49.46 48.446 49.32 230,312
04/07/2014 48.79 49.15 48.49 48.49 213,878
04/04/2014 49.91 50.21 48.82 49.07 202,197
04/03/2014 49.55 49.8 49.29 49.6 133,659
04/02/2014 49.55 49.74 49.2 49.53 108,241
04/01/2014 49.85 49.94 48.74 49.58 225,289
03/31/2014 49.73 50.47 49.3726 49.8 280,975
03/28/2014 48.96 49.34 48.73 49.24 251,022
03/27/2014 48.06 49.34 48.042 49.03 296,658
03/26/2014 48.65 48.65 48.09 48.13 200,337
03/25/2014 48 48.48 47.87 48.26 224,744
03/24/2014 47.97 48.12 47.41 47.81 223,846
03/21/2014 48.22 48.36 47.72 47.73 449,399
03/20/2014 48.02 48.24 47.71 47.96 162,965
03/19/2014 48.75 48.98 48.03 48.05 190,527
03/18/2014 48.34 48.7599 48.24 48.6 229,198
03/17/2014 48.74 48.74 48.14 48.39 299,982
03/14/2014 48.04 48.75 47.954 48.62 218,812
03/13/2014 47.61 48.35 47.61 48.08 281,181
03/12/2014 44.99 47.58 44.62 47.39 646,786
03/11/2014 45.17 45.34 44.17 44.25 228,266
03/10/2014 44.76 45.24 44.76 45.19 176,545
03/07/2014 44.74 45.03 44.41 44.76 198,550
03/06/2014 45 45.24 44.32 44.65 284,998
03/05/2014 45.49 45.71 44.69 44.88 132,228
03/04/2014 44.84 45.85 44.83 45.62 346,324
03/03/2014 44.94 44.95 44.28 44.41 119,973
02/28/2014 44.95 45.4406 44.71 45.01 239,152
02/27/2014 44.79 44.93 44.51 44.9 131,791
02/26/2014 44.62 45.29 44.43 44.99 146,072
02/25/2014 44.87 45.18 44.59 44.72 143,562
02/24/2014 45.31 45.68 44.69 44.93 234,100
02/21/2014 45.5 45.82 45.2 45.38 191,315
02/20/2014 44.68 45.54 44.6199 45.32 89,846
02/19/2014 45 45.49 44.65 44.68 136,479
02/18/2014 45.16 45.27 44.88 44.97 94,518
02/14/2014 45.02 45.16 44.82 45.07 107,246
02/13/2014 44.1 45.08 44.1 45.01 83,310
02/12/2014 44.25 44.39 44.13 44.33 152,089
02/11/2014 44.25 44.53 44.02 44.28 189,426
02/10/2014 44.57 44.57 44 44.18 204,801
02/07/2014 44.51 44.91 44.22 44.65 248,345
02/06/2014 44.32 44.8799 44.02 44.5 194,935
02/05/2014 44.12 44.51 43.75 44.18 226,404
02/04/2014 44.76 44.76 44.08 44.36 183,703
02/03/2014 45.58 45.77 44.5 44.68 278,356
01/31/2014 45.42 46.22 45.17 45.6 237,095
01/30/2014 45.63 46.25 45.35 46.12 121,047
01/29/2014 45.24 45.93 45.21 45.4 250,923
01/28/2014 46.52 46.52 45.36 45.54 329,475
01/27/2014 46.08 46.89 45.85 46.5 396,875
01/24/2014 45.9 46.27 45.784 46.01 146,543
01/23/2014 46.03 46.43 45.77 46.25 118,543
01/22/2014 46.21 46.44 46.16 46.28 70,047
01/21/2014 46.16 46.335 45.791 46.33 114,752
01/17/2014 45.56 45.9 45.4 45.85 98,289
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 your brokers before you trade


Want to trade FX?