Quantcast

Historical Stock Prices

NJR 
$49.71
*  
unch
unch
Get NJR Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 49.78 50.3 49.685 49.71 461,942
03/21/2019 48.98 49.76 48.67 49.71 711,443
03/20/2019 49.22 49.64 48.745 49.15 594,943
03/19/2019 49.81 49.81 49.06 49.31 370,738
03/18/2019 49.85 50.22 49.6 49.86 317,333
03/15/2019 50.34 50.34 49.46 49.85 1,269,599
03/14/2019 50.08 50.21 49.65 49.72 351,845
03/13/2019 50.16 50.52 49.73 50.4 346,416
03/12/2019 50.12 50.54 49.88 50.21 232,156
03/11/2019 49.49 50.15 49.41 50.14 362,032
03/08/2019 49.21 49.63 49.17 49.45 339,635
03/07/2019 48.96 49.61 48.88 49.11 373,742
03/06/2019 48.81 48.98 48.33 48.73 381,129
03/05/2019 49 49.41 48.8 48.81 232,764
03/04/2019 49.02 49.28 48.48 49.15 374,564
03/01/2019 48.43 49.04 48.19 48.86 482,673
02/28/2019 48.28 48.77 48.01 48.4 458,149
02/27/2019 47.77 48.47 47.14 48.32 364,254
02/26/2019 48.32 48.55 47.97 48 366,416
02/25/2019 48.54 48.88 47.42 48.22 471,962
02/22/2019 48.25 48.92 48.13 48.64 345,777
02/21/2019 47.24 48.2 47.03 48.12 424,255
02/20/2019 46.92 47.5 46.76 47.33 326,657
02/19/2019 46.75 47.34 46.7 46.99 369,806
02/15/2019 46.37 47.13 46.37 46.73 539,320
02/14/2019 46.26 46.65 46.1 46.34 743,144
02/13/2019 45.45 46.23 45.35 46.16 444,887
02/12/2019 45.36 45.92 45.05 45.62 418,764
02/11/2019 45.85 46.0989 45.01 45.35 611,507
02/08/2019 45.88 46.28 45.7 45.95 783,372
02/07/2019 45.46 46.11 45.08 46.08 950,419
02/06/2019 46.27 46.8 44.88 45.26 1,120,126
02/05/2019 47.97 48.34 47.63 47.95 352,787
02/04/2019 47.87 48.11 47.18 47.91 421,202
02/01/2019 48.16 48.57 47.504 48.1 515,872
01/31/2019 47.66 48.63 47.42 48.5 831,244
01/30/2019 46.97 47.84 46.78 47.6 338,902
01/29/2019 47.4 47.5 46.88 47.04 286,157
01/28/2019 47 47.28 46.53 47.12 417,665
01/25/2019 47.66 47.83 46.96 47.1 333,938
01/24/2019 47.74 48.05 47.27 47.87 324,826
01/23/2019 47.08 47.64 46.95 47.61 388,018
01/22/2019 46.99 47.32 46.62 47.17 445,458
01/18/2019 46.29 47.1 46.2513 46.9 572,522
01/17/2019 45.38 46.36 45.1 46.3 532,740
01/16/2019 44.78 45.51 44.69 45.46 383,548
01/15/2019 44.12 45.04 44.12 44.85 332,221
01/14/2019 44.64 44.75 43.955 44.11 363,539
01/11/2019 45.44 45.44 44.31 44.86 379,325
01/10/2019 44.46 45.28 44.18 45.18 397,211
01/09/2019 45.54 45.86 44.05 44.34 567,282
01/08/2019 44.48 45.66 44.22 45.63 481,058
01/07/2019 44.1 44.82 43.92 44.22 805,174
01/04/2019 44.25 45.26 44.1 45.26 582,526
01/03/2019 44.57 45.065 44.2453 44.32 374,928
01/02/2019 45.5 45.5 44.185 44.5 716,967
12/31/2018 45.51 45.76 44.91 45.67 410,662
12/28/2018 45.5 45.95 44.88 45.35 531,522
12/27/2018 44.62 45.34 43.71 45.33 802,118
12/26/2018 44.27 45 43.51 44.65 493,855
12/24/2018 47.69 47.985 44.21 44.22 314,840
*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?

Smart Portfolio