New Jersey Resources Corp Historical Data - NJR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
New Jersey Resources Corp (NJR)
New Jersey Resources Corp (NJR) Historical

New Jersey Resources Corp (NJR)

43.44

-0.09

(-0.21%)

Closed April 23 4:00PM

Delayed by 15 minutes

43.44

0.00

( 0.00% )

Pre Market: 4:05AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.91	4.5990849988	41.53	43.75	41.3	491396	42.81184952	CS
4	1.62	3.8737446198	41.82	43.75	40.62	414864	42.54370884	CS
12	1.52	3.62595419847	41.92	43.75	39.44	526755	41.78969731	CS
26	1.61	3.84891226393	41.83	45.87	39.44	490935	42.37895364	CS
52	-10.05	-18.7885586091	53.49	53.55	38.92	559368	44.19257226	CS
156	0.36	0.8356545961	43.08	55.84	34.41	509592	43.91872857	CS
260	-5.29	-10.8557356864	48.73	55.84	21.14	524238	41.34466431	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	43.44	-0.09	-0.21	43.39	43.73	43.15	442460
1713825600	43.53	0.17	0.39	43.29	43.75	42.95	509445
1713566400	43.36	1.17	2.77	42.19	43.39	42.19	450301
1713480000	42.19	0.64	1.54	41.64	42.41	41.52	688041
1713393600	41.55	0.27	0.65	41.53	41.835	41.3	366735
1713307200	41.28	-0.3	-0.72	40.79	41.37	40.62	370002
1713220800	41.58	-0.21	-0.50	41.85	42.05	41.2	385659
1712961600	41.79	-0.08	-0.19	41.82	42.11	41.55	280759
1712875200	41.87	0.08	0.19	42.07	42.2	41.34	355635
1712788800	41.79	-1.13	-2.63	41.995	42.02	41.4	385062
1712702400	42.92	-0.01	-0.02	43.1	43.39	42.73	242973
1712616000	42.93	0.15	0.35	42.86	43.2	42.78	263899
1712356800	42.78	-0.13	-0.30	42.86	42.93	42.22	415408
1712270400	42.91	0.22	0.52	43.07	43.25	42.53	443361
1712184000	42.69	-0.44	-1.02	42.88	42.96	42.615	365278
1712097600	43.13	0.47	1.10	42.84	43.2	42.74	581094
1712011200	42.66	-0.25	-0.58	42.91	42.91	42.34	328329
1711665600	42.91	0.54	1.27	42.44	43.02	42.44	407309
1711579200	42.37	0.78	1.88	41.82	42.39	41.47	568010
1711492800	41.59	-0.49	-1.16	42.25	42.25	41.41	249437
1711406400	42.08	0.03	0.07	42.29	42.39	41.96	197505
1711147200	42.05	0.27	0.65	42.03	42.125	41.79	473723
1711060800	41.78	-0.22	-0.52	42.04	42.31	41.72	511373
1710974400	42	0.19	0.45	41.66	42.27	41.5724	383323
1710888000	41.81	0.55	1.33	41.01	41.92	41.01	520362
1710801600	41.26	-0.45	-1.08	41.68	41.74	41.075	652483
1710542400	41.71	-0.03	-0.07	41.52	42.2	41.28	1579250
1710456000	41.74	-0.6	-1.42	41.98	42.175	41.21	539512
1710369600	42.34	-0.43	-1.01	42.83	43.17	42.29	407057
1710283200	42.77	-0.74	-1.70	42.82	42.95	42.34	456096
1710196800	43.51	0.49	1.14	43.02	43.55	43.02	303861
1709941200	43.02	0.04	0.09	43.29	43.34	42.955	330600
1709854800	42.98	0.42	0.99	42.89	43.16	42.75	382564
1709768400	42.56	0.45	1.07	42.56	42.585	42.12	450424
1709682000	42.11	-0.11	-0.26	42.19	42.72	41.89	519860
1709595600	42.22	0.45	1.08	41.69	42.325	41.39	546531
1709336400	41.77	0.16	0.38	41.53	41.99	40.96	352407
1709250000	41.61	0.27	0.65	41.75	41.91	41.34	441020
1709163600	41.34	-0.03	-0.07	41.15	41.67	41.15	461675
1709077200	41.37	0.48	1.17	41.1	41.3725	40.91	338373
1708990800	40.89	-0.53	-1.28	41.14	41.16	40.51	453062
1708731600	41.42	-0.22	-0.53	41.57	41.7	41.306	322238
1708645200	41.64	-0.37	-0.88	41.6	41.65	41.09	874662
1708558800	42.01	-0.01	-0.02	42.01	42.41	41.615	871753
1708472400	42.02	-0.06	-0.14	41.88	42.63	41.66	513645
1708126800	42.08	-0.27	-0.64	42.06	42.4	41.68	426732
1708040400	42.35	1.01	2.44	41.56	42.44	41.52	554843
1707954000	41.34	0.68	1.67	40.79	41.42	40.56	568251
1707867600	40.66	-1.47	-3.49	41.48	41.48	40.34	601283
1707781200	42.13	0.85	2.06	41.25	42.27	41.25	680558
1707522000	41.28	0.13	0.32	41.02	41.47	41.02	786675
1707435600	41.15	0.65	1.60	40.41	41.18	40.335	720552
1707349200	40.5	-0.41	-1.00	41.03	41.13	40.4	730259
1707262800	40.91	1.43	3.62	41.11	41.72	40.2	1191664
1707176400	39.48	-1.32	-3.24	40.5	40.5	39.44	1259355
1706917200	40.8	-0.66	-1.59	40.92	41.27	40.475	677350
1706830800	41.46	0.63	1.54	40.96	41.62	40.83	477475
1706744400	40.83	-0.83	-1.99	41.92	42.05	40.71	852445
1706658000	41.66	-0.44	-1.05	42.04	42.135	41.66	625599
1706571600	42.1	0.56	1.35	41.7	42.11	41.335	388873
1706312400	41.54	-0.4	-0.95	42.26	42.34	41.53	438723
1706226000	41.94	0.25	0.60	42.01	42.22	41.69	613042
1706139600	41.69	-0.67	-1.58	42.75	42.93	41.6	628509

New Jersey Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions