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 (%) Aug 31, 2023 41.77 41.87 40.91 40.96 536,376 -0.61(-1.47%) Aug 30, 2023 41.38 41.83 41.38 41.57 448,761 +0.15(+0.35%) Aug 29, 2023 41.49 41.53 41.09 41.43 360,498 +0.02(+0.05%) Aug 28, 2023 41.44 41.79 41.36 41.41 320,825 +0.18(+0.45%) Aug 25, 2023 41.15 41.43 40.94 41.22 353,090 +0.28(+0.69%) Aug 24, 2023 41.28 41.86 40.92 40.94 389,648 -0.51(-1.24%) Aug 23, 2023 42.01 42.03 41.33 41.46 373,252 -0.32(-0.77%) Aug 22, 2023 41.61 41.84 41.46 41.78 290,511 +0.14(+0.33%) Aug 21, 2023 41.90 41.91 41.30 41.64 349,797 -0.41(-0.97%) Aug 18, 2023 41.90 42.32 41.82 42.05 529,924 +0.15(+0.35%) Aug 17, 2023 41.80 42.27 41.72 41.90 407,031 +0.04(+0.09%) Aug 16, 2023 41.70 41.97 41.54 41.87 419,218 +0.33(+0.80%) Aug 15, 2023 41.87 41.87 41.37 41.53 312,040 -0.49(-1.16%) Aug 14, 2023 42.52 42.56 41.79 42.02 471,294 -0.59(-1.39%) Aug 11, 2023 42.15 42.65 41.93 42.61 502,435 +0.54(+1.29%) Aug 10, 2023 42.18 42.54 41.99 42.07 462,467 -0.17(-0.41%) Aug 09, 2023 42.09 42.54 42.07 42.24 439,457 -0.02(-0.05%) Aug 08, 2023 43.04 42.93 42.00 42.26 459,704 -0.81(-1.87%) Aug 07, 2023 43.29 43.56 42.61 43.07 673,657 -0.21(-0.49%) Aug 04, 2023 42.75 43.77 42.67 43.28 966,050 +0.25(+0.59%) Aug 03, 2023 43.01 43.30 42.34 43.03 950,405 +0.41(+0.96%) Aug 02, 2023 42.60 42.98 42.27 42.62 921,473 +0.00(+0.00%) Aug 01, 2023 43.52 43.80 42.52 42.62 801,771 -0.80(-1.83%) Jul 31, 2023 43.49 43.70 43.28 43.42 4,779,623 +0.06(+0.13%) Jul 28, 2023 43.77 43.85 43.09 43.36 724,461 -0.04(-0.09%) Jul 27, 2023 44.67 44.87 43.34 43.40 808,657 -1.48(-3.29%) Jul 26, 2023 44.52 45.26 44.52 44.88 684,646 +0.36(+0.81%) Jul 25, 2023 44.57 44.77 44.27 44.52 813,748 -0.44(-0.97%) Jul 24, 2023 45.10 45.34 44.66 44.95 625,045 -0.15(-0.32%) Jul 21, 2023 45.50 45.69 44.99 45.10 873,762 -0.22(-0.49%) Jul 20, 2023 45.05 45.46 44.64 45.32 619,995 +0.48(+1.06%) Jul 19, 2023 44.78 45.14 44.46 44.85 642,873 +0.22(+0.50%) Jul 18, 2023 44.67 45.22 44.13 44.62 603,553 +0.07(+0.15%) Jul 17, 2023 44.78 44.87 44.38 44.56 490,152 -0.29(-0.65%) Jul 14, 2023 45.30 45.30 44.53 44.85 542,461 -0.58(-1.28%) Jul 13, 2023 45.23 45.43 45.01 45.43 731,045 +0.17(+0.36%) Jul 12, 2023 45.46 45.59 44.81 45.26 523,598 +0.47(+1.04%) Jul 11, 2023 44.51 44.87 44.11 44.80 584,155 +0.47(+1.05%) Jul 10, 2023 44.04 44.55 43.92 44.33 798,731 +0.22(+0.51%) Jul 07, 2023 44.61 44.66 43.32 44.11 1,031,414 -0.93(-2.07%) Jul 06, 2023 45.51 45.51 44.78 45.04 532,292 -0.67(-1.47%) Jul 05, 2023 45.91 46.24 45.58 45.71 613,759 -0.34(-0.74%) Jul 03, 2023 45.75 46.27 45.75 46.05 299,013 +0.20(+0.44%) Jun 30, 2023 45.99 46.17 45.47 45.85 473,982 -0.01(-0.02%) Jun 29, 2023 44.93 45.96 44.85 45.86 547,257 +0.73(+1.61%) Jun 28, 2023 45.01 45.15 44.59 45.13 507,538 -0.17(-0.36%) Jun 27, 2023 45.11 45.50 44.82 45.29 413,532 +0.41(+0.91%) Jun 26, 2023 44.77 45.21 44.55 44.89 684,215 +0.22(+0.50%) Jun 23, 2023 45.88 45.91 44.56 44.66 2,433,335 -1.19(-2.61%) Jun 22, 2023 46.69 46.69 45.47 45.86 565,668 -0.67(-1.44%) Jun 21, 2023 46.24 46.90 45.54 46.53 472,536 +0.31(+0.67%) Jun 20, 2023 46.08 46.76 45.78 46.22 623,254 +0.09(+0.19%) Jun 16, 2023 46.60 46.60 45.90 46.13 1,363,289 -0.12(-0.25%) 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.