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 ) 43.29 -0.16 (-0.37%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2023 46.85 47.75 46.74 47.74 2,036,816 +1.02(+2.19%) Jan 30, 2023 47.08 47.51 46.66 46.72 428,872 -0.56(-1.19%) Jan 27, 2023 47.34 47.82 47.19 47.28 333,517 -0.09(-0.18%) Jan 26, 2023 47.58 47.76 47.11 47.37 371,915 -0.05(-0.10%) Jan 25, 2023 46.64 47.61 46.28 47.42 516,681 +0.57(+1.23%) Jan 24, 2023 46.48 47.20 46.20 46.84 487,134 +0.20(+0.43%) Jan 23, 2023 47.33 47.47 46.58 46.64 945,675 -0.74(-1.55%) Jan 20, 2023 47.17 47.40 46.46 47.38 395,399 +0.43(+0.92%) Jan 19, 2023 47.26 47.31 46.87 46.95 348,860 -0.33(-0.71%) Jan 18, 2023 48.40 48.40 47.15 47.28 384,929 -1.00(-2.08%) Jan 17, 2023 48.94 49.34 48.13 48.29 336,208 -0.57(-1.17%) Jan 13, 2023 48.77 49.03 48.31 48.86 391,228 -0.06(-0.12%) Jan 12, 2023 48.97 49.29 48.71 48.92 422,161 +0.07(+0.14%) Jan 11, 2023 48.77 49.08 48.53 48.85 441,766 +0.11(+0.24%) Jan 10, 2023 48.51 48.76 48.11 48.74 297,016 +0.12(+0.26%) Jan 09, 2023 48.28 48.80 48.17 48.61 402,739 +0.33(+0.69%) Jan 06, 2023 47.83 48.81 47.70 48.28 487,648 +1.12(+2.37%) Jan 05, 2023 47.13 47.20 46.41 47.16 530,283 -0.01(-0.02%) Jan 04, 2023 47.34 47.82 47.05 47.17 716,003 +0.12(+0.26%) Jan 03, 2023 47.64 47.82 46.51 47.04 487,525 -0.41(-0.87%) Dec 30, 2022 47.72 47.86 47.14 47.45 393,602 -0.37(-0.78%) Dec 29, 2022 47.30 48.01 46.99 47.83 405,673 +0.78(+1.67%) Dec 28, 2022 47.55 47.69 47.01 47.04 322,299 -0.33(-0.69%) Dec 27, 2022 47.55 47.70 47.00 47.37 389,521 -0.11(-0.22%) Dec 23, 2022 46.39 47.56 46.39 47.47 299,035 +0.80(+1.72%) Dec 22, 2022 46.88 46.96 45.69 46.67 342,350 -0.43(-0.91%) Dec 21, 2022 46.78 47.37 46.75 47.10 471,121 +0.57(+1.23%) Dec 20, 2022 46.41 46.80 46.24 46.53 324,505 +0.12(+0.27%) Dec 19, 2022 46.65 46.86 46.00 46.40 459,441 -0.05(-0.10%) Dec 16, 2022 46.43 46.96 45.90 46.45 2,056,358 -0.52(-1.10%) Dec 15, 2022 47.62 47.81 46.50 46.97 538,729 -0.74(-1.54%) Dec 14, 2022 47.77 48.35 47.19 47.70 536,983 +0.15(+0.32%) Dec 13, 2022 48.85 49.18 47.55 47.55 885,025 -0.57(-1.19%) Dec 12, 2022 47.65 48.16 47.12 48.12 525,582 +0.76(+1.60%) Dec 09, 2022 47.00 47.76 46.99 47.37 513,097 +0.06(+0.12%) Dec 08, 2022 47.19 47.47 46.75 47.31 724,126 -0.01(-0.02%) Dec 07, 2022 46.97 47.56 45.18 47.32 679,355 +0.25(+0.52%) Dec 06, 2022 46.33 47.14 46.13 47.07 547,885 +0.84(+1.81%) Dec 05, 2022 45.90 46.31 45.56 46.24 489,944 -0.05(-0.10%) Dec 02, 2022 45.67 46.34 45.23 46.28 734,816 +0.20(+0.43%) Dec 01, 2022 47.21 47.59 45.91 46.08 525,051 -1.13(-2.39%) Nov 30, 2022 46.27 47.23 45.74 47.21 629,403 +0.89(+1.93%) Nov 29, 2022 46.24 46.38 46.05 46.32 275,704 -0.01(-0.02%) Nov 28, 2022 46.82 46.82 45.92 46.33 397,901 -0.78(-1.65%) Nov 25, 2022 46.92 47.29 46.74 47.11 282,549 +0.37(+0.79%) Nov 23, 2022 47.15 47.56 46.39 46.74 509,217 -0.61(-1.28%) Nov 22, 2022 46.51 47.37 46.51 47.35 4,781,963 +0.91(+1.96%) Nov 21, 2022 45.51 46.75 45.09 46.44 577,127 +0.93(+2.04%) Nov 18, 2022 44.22 45.53 43.98 45.51 901,497 +2.25(+5.20%) Nov 17, 2022 44.41 44.41 42.34 43.26 909,679 +0.72(+1.70%) Nov 16, 2022 42.85 43.28 42.35 42.53 491,293 -0.28(-0.64%) Nov 15, 2022 42.50 43.16 42.22 42.81 450,193 +0.63(+1.48%) Nov 14, 2022 42.83 42.96 42.18 42.18 415,959 -0.65(-1.51%) Nov 11, 2022 43.77 43.77 42.77 42.83 534,630 -0.83(-1.89%) Nov 10, 2022 43.08 43.74 42.26 43.65 505,361 +1.97(+4.74%) Nov 09, 2022 41.79 42.46 41.56 41.68 417,177 -0.24(-0.57%) Nov 08, 2022 41.47 42.16 41.18 41.92 613,675 +0.74(+1.80%) Nov 07, 2022 42.01 42.13 40.56 41.18 601,811 -0.84(-2.01%) Nov 04, 2022 42.03 42.61 41.57 42.02 386,379 +0.02(+0.05%) Nov 03, 2022 41.72 42.26 41.35 42.00 312,128 -0.25(-0.58%) Nov 02, 2022 42.81 43.70 42.22 42.25 610,769 -0.56(-1.31%) 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.