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 ) 44.11 -0.37 (-0.83%) Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%) Feb 29, 2024 41.35 41.51 40.94 41.21 445,318 +0.27(+0.65%) Feb 28, 2024 40.75 41.27 40.75 40.94 466,174 -0.03(-0.07%) Feb 27, 2024 40.70 40.97 40.52 40.97 341,671 +0.48(+1.17%) Feb 26, 2024 40.74 40.76 40.12 40.50 457,478 -0.52(-1.28%) Feb 23, 2024 41.17 41.30 40.91 41.02 327,903 -0.22(-0.53%) Feb 22, 2024 41.20 41.25 40.69 41.24 883,187 -0.37(-0.88%) Feb 21, 2024 41.60 42.00 41.21 41.60 880,250 -0.01(-0.02%) Feb 20, 2024 41.48 42.22 41.26 41.61 518,651 -0.06(-0.14%) Feb 16, 2024 41.65 41.99 41.28 41.67 431,931 -0.27(-0.64%) Feb 15, 2024 41.16 42.03 41.12 41.94 560,251 +1.00(+2.44%) Feb 14, 2024 40.40 41.02 40.17 40.94 573,789 +0.67(+1.67%) Feb 13, 2024 40.79 41.08 39.95 40.27 617,869 -1.46(-3.49%) Feb 12, 2024 40.85 41.86 40.85 41.72 687,191 +0.84(+2.06%) Feb 09, 2024 40.62 41.07 40.62 40.88 794,655 +0.13(+0.32%) Feb 08, 2024 40.02 40.78 39.95 40.75 727,575 +0.64(+1.60%) Feb 07, 2024 40.63 40.73 40.01 40.11 738,027 -0.41(-1.00%) Feb 06, 2024 40.98 41.32 39.81 40.52 1,203,582 +1.42(+3.62%) Feb 05, 2024 40.11 40.11 39.06 39.10 1,271,630 -1.31(-3.24%) Feb 02, 2024 40.52 40.87 40.08 40.41 683,952 -0.65(-1.59%) Feb 01, 2024 40.56 41.22 40.44 41.06 482,128 +0.62(+1.54%) Jan 31, 2024 41.52 41.64 40.32 40.44 860,752 -0.82(-1.99%) Jan 30, 2024 41.63 41.73 41.25 41.26 631,696 -0.44(-1.05%) Jan 29, 2024 41.30 41.70 40.94 41.69 392,663 +0.55(+1.35%) Jan 26, 2024 41.85 41.93 41.13 41.14 443,001 -0.40(-0.95%) Jan 25, 2024 41.60 41.81 41.29 41.54 618,976 +0.25(+0.60%) Jan 24, 2024 42.34 42.52 41.20 41.29 634,635 -0.66(-1.58%) Jan 23, 2024 41.88 42.08 41.66 41.95 501,706 +0.18(+0.43%) Jan 22, 2024 41.59 41.86 41.35 41.77 578,622 +0.45(+1.08%) Jan 19, 2024 41.24 41.44 40.75 41.33 302,021 +0.24(+0.58%) Jan 18, 2024 41.41 41.50 40.91 41.09 380,248 -0.57(-1.38%) Jan 17, 2024 41.35 42.03 41.02 41.66 343,855 -0.08(-0.19%) Jan 16, 2024 42.29 42.32 41.62 41.74 390,876 -0.77(-1.82%) Jan 12, 2024 43.07 43.25 42.44 42.52 303,304 -0.02(-0.05%) Jan 11, 2024 43.38 43.38 42.39 42.54 451,422 -1.10(-2.52%) Jan 10, 2024 43.59 43.74 43.38 43.63 350,126 +0.10(+0.23%) Jan 09, 2024 44.21 44.21 43.45 43.54 539,653 -1.02(-2.29%) Jan 08, 2024 44.60 44.62 44.20 44.56 393,377 +0.03(+0.07%) Jan 05, 2024 44.64 45.16 44.38 44.53 395,326 -0.36(-0.79%) Jan 04, 2024 44.81 45.27 44.63 44.88 502,184 +0.07(+0.15%) Jan 03, 2024 44.91 45.39 44.56 44.81 618,613 -0.02(-0.04%) Jan 02, 2024 43.92 45.09 43.92 44.83 521,018 +0.68(+1.55%) Dec 29, 2023 44.26 44.52 43.93 44.15 365,024 -0.19(-0.42%) Dec 28, 2023 44.06 44.76 44.06 44.34 348,855 +0.09(+0.20%) Dec 27, 2023 44.52 44.56 44.08 44.25 303,673 -0.16(-0.36%) Dec 26, 2023 44.52 44.72 44.38 44.41 369,868 -0.22(-0.49%) Dec 22, 2023 44.41 44.98 44.17 44.62 343,110 +0.53(+1.21%) Dec 21, 2023 43.67 44.14 43.60 44.09 320,463 +0.56(+1.30%) Dec 20, 2023 44.11 44.57 43.46 43.53 532,698 -0.51(-1.17%) Dec 19, 2023 43.60 44.15 43.60 44.04 532,494 +0.67(+1.55%) Dec 18, 2023 43.48 43.65 43.20 43.37 476,142 +0.12(+0.27%) Dec 15, 2023 44.31 44.37 43.06 43.25 1,544,586 -1.06(-2.39%) Dec 14, 2023 45.09 45.43 44.28 44.31 608,318 -0.29(-0.64%) Dec 13, 2023 43.26 44.73 43.10 44.60 703,906 +1.27(+2.93%) Dec 12, 2023 43.11 43.38 42.71 43.33 498,751 +0.10(+0.23%) Dec 11, 2023 43.26 43.55 42.82 43.23 550,067 -0.07(-0.16%) Dec 08, 2023 43.39 43.61 43.04 43.30 302,285 -0.18(-0.41%) Dec 07, 2023 43.55 43.76 43.33 43.47 434,923 +0.00(+0.00%) Dec 06, 2023 42.82 43.48 42.53 43.47 479,628 +0.89(+2.10%) Dec 05, 2023 42.91 43.01 42.31 42.58 526,693 -0.43(-1.00%) Dec 04, 2023 42.03 43.10 42.03 43.01 438,748 +0.83(+1.98%) 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.