Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Newjersey Resources Corp (NY: NJR ) 43.46 +1.11 (+2.62%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 29, 2021 31.09 31.63 30.80 31.27 1,208,418 +0.09(+0.29%) Jan 28, 2021 31.87 32.54 31.16 31.18 491,859 -0.49(-1.55%) Jan 27, 2021 30.91 31.83 30.82 31.67 976,296 +0.18(+0.57%) Jan 26, 2021 32.16 32.16 31.21 31.50 439,237 -0.48(-1.51%) Jan 25, 2021 31.38 32.16 31.17 31.98 871,010 +0.33(+1.04%) Jan 22, 2021 30.86 31.67 30.66 31.65 636,227 +0.42(+1.34%) Jan 21, 2021 31.88 31.96 31.15 31.23 556,777 -0.68(-2.13%) Jan 20, 2021 32.49 32.67 31.30 31.91 773,575 -0.71(-2.19%) Jan 19, 2021 34.29 34.29 32.51 32.62 595,563 -1.08(-3.21%) Jan 15, 2021 33.43 34.22 33.41 33.70 821,845 -0.01(-0.03%) Jan 14, 2021 33.63 33.91 33.31 33.71 616,809 +0.32(+0.96%) Jan 13, 2021 32.84 33.60 32.84 33.39 603,947 +0.48(+1.47%) Jan 12, 2021 32.10 32.93 31.83 32.91 611,205 +0.95(+2.96%) Jan 11, 2021 31.45 32.27 31.22 31.96 597,666 +0.30(+0.96%) Jan 08, 2021 31.58 31.90 31.32 31.66 746,837 +0.09(+0.28%) Jan 07, 2021 31.89 31.97 31.30 31.57 735,189 -0.26(-0.81%) Jan 06, 2021 30.57 31.87 30.57 31.83 951,508 +1.75(+5.82%) Jan 05, 2021 30.96 31.10 29.76 30.08 802,528 -0.72(-2.35%) Jan 04, 2021 31.83 31.83 30.74 30.80 774,547 -0.96(-3.01%) Dec 31, 2020 31.75 31.75 31.75 495,706 +0.56(+1.80%) Dec 30, 2020 31.26 31.77 31.17 31.19 495,706 -0.13(-0.40%) Dec 29, 2020 31.81 32.00 31.18 31.32 386,091 -0.48(-1.52%) Dec 28, 2020 31.48 32.10 31.32 31.80 455,116 +0.41(+1.31%) Dec 24, 2020 31.14 31.41 30.84 31.39 167,481 +0.28(+0.89%) Dec 23, 2020 30.89 31.34 30.89 31.11 374,349 +0.41(+1.34%) Dec 22, 2020 29.92 30.76 29.78 30.70 391,723 +0.74(+2.47%) Dec 21, 2020 30.36 30.46 29.01 29.96 652,603 -0.99(-3.20%) Dec 18, 2020 32.16 32.33 30.86 30.95 1,699,779 -1.08(-3.37%) Dec 17, 2020 31.28 32.24 31.28 32.03 721,667 +0.84(+2.69%) Dec 16, 2020 31.48 31.64 31.07 31.19 445,873 -0.29(-0.91%) Dec 15, 2020 30.65 31.54 30.31 31.48 464,498 +1.02(+3.35%) Dec 14, 2020 30.06 30.99 30.01 30.46 638,652 +0.78(+2.62%) Dec 11, 2020 29.02 29.79 29.02 29.68 553,578 +0.42(+1.42%) Dec 10, 2020 29.40 29.40 28.73 29.26 445,478 -0.15(-0.51%) Dec 09, 2020 29.65 30.13 29.32 29.41 614,523 -0.25(-0.84%) Dec 08, 2020 29.37 29.68 29.11 29.66 648,692 +0.18(+0.60%) Dec 07, 2020 29.83 29.92 29.46 29.48 472,718 -0.34(-1.16%) Dec 04, 2020 29.42 30.19 29.42 29.83 643,788 +0.62(+2.12%) Dec 03, 2020 29.63 29.73 29.09 29.21 626,865 -0.48(-1.61%) Dec 02, 2020 29.57 29.79 28.96 29.69 591,256 +0.29(+0.99%) Dec 01, 2020 29.63 29.69 28.66 29.40 979,486 +0.18(+0.61%) Nov 30, 2020 31.27 31.68 29.09 29.22 1,442,776 -3.08(-9.53%) Nov 27, 2020 33.35 33.35 32.24 32.30 287,246 -0.85(-2.56%) Nov 25, 2020 33.38 33.54 32.95 33.15 771,415 -0.58(-1.73%) Nov 24, 2020 32.54 33.90 32.47 33.73 574,174 +1.64(+5.10%) Nov 23, 2020 31.91 32.31 31.77 32.09 473,333 +0.46(+1.45%) Nov 20, 2020 31.43 31.76 31.32 31.63 434,430 -0.04(-0.14%) Nov 19, 2020 31.41 31.86 31.13 31.68 416,197 +0.17(+0.53%) Nov 18, 2020 33.04 33.04 31.50 31.51 485,044 -1.24(-3.78%) Nov 17, 2020 32.77 33.07 32.33 32.75 625,478 -0.35(-1.07%) Nov 16, 2020 32.92 33.39 32.62 33.10 914,364 +0.87(+2.69%) Nov 13, 2020 31.24 32.39 31.20 32.24 436,803 +1.27(+4.08%) Nov 12, 2020 31.48 31.48 30.56 30.97 781,732 -0.91(-2.86%) Nov 11, 2020 32.08 32.29 30.90 31.88 927,150 -0.20(-0.63%) Nov 10, 2020 29.86 32.15 29.70 32.08 753,855 +2.59(+8.79%) Nov 09, 2020 28.63 29.98 28.42 29.49 890,092 +2.43(+8.99%) Nov 06, 2020 27.89 27.91 27.05 27.06 469,134 -0.74(-2.67%) Nov 05, 2020 27.10 28.02 26.99 27.80 518,965 +0.96(+3.59%) Nov 04, 2020 27.83 28.27 26.76 26.84 703,100 -1.31(-4.65%) Nov 03, 2020 27.71 28.34 27.53 28.15 764,299 +0.82(+3.01%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.