Yahoo

Mail

Singapore markets open in 4 hours 21 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,316.53
-2,529.61(-4.23%)
CMC Crypto 200
1,195.97
-143.10(-10.69%)

New Jersey Resources Corporation (NJR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.07

+0.38

(+0.87%)

At close: 04:00PM EDT

44.07

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	43.98	44.55	43.67	44.07	44.07	389,844
30 Apr 2024	43.33	43.94	42.96	43.69	43.69	770,300
29 Apr 2024	43.49	43.86	43.33	43.48	43.48	384,700
26 Apr 2024	43.33	43.94	43.16	43.34	43.34	487,200
25 Apr 2024	43.53	43.53	42.98	43.30	43.30	449,000
24 Apr 2024	43.04	43.73	42.78	43.70	43.70	492,400
23 Apr 2024	43.39	43.73	43.26	43.44	43.44	442,500
22 Apr 2024	43.29	43.75	42.95	43.53	43.53	509,400
19 Apr 2024	42.19	43.39	42.19	43.36	43.36	450,300
18 Apr 2024	41.64	42.41	41.52	42.19	42.19	688,000
17 Apr 2024	41.53	41.84	41.30	41.55	41.55	366,700
16 Apr 2024	41.29	41.37	40.62	41.28	41.28	382,300
15 Apr 2024	41.85	42.05	41.20	41.58	41.58	385,700
12 Apr 2024	41.82	42.11	41.55	41.79	41.79	280,800
11 Apr 2024	42.07	42.07	41.34	41.87	41.87	355,600
10 Apr 2024	42.12	42.12	41.40	41.79	41.79	392,600
09 Apr 2024	43.10	43.31	42.73	42.92	42.92	243,000
08 Apr 2024	42.86	43.20	42.78	42.93	42.93	263,900
05 Apr 2024	42.64	42.93	42.22	42.78	42.78	419,000
04 Apr 2024	43.07	43.25	42.53	42.91	42.91	443,400
03 Apr 2024	42.84	42.96	42.62	42.69	42.69	365,300
02 Apr 2024	42.35	43.20	42.17	43.13	43.13	590,400
01 Apr 2024	42.91	42.91	42.34	42.66	42.66	328,300
28 Mar 2024	42.44	43.02	42.44	42.91	42.91	407,300
27 Mar 2024	41.82	42.39	41.47	42.37	42.37	568,000
26 Mar 2024	42.25	42.25	41.41	41.59	41.59	249,400
25 Mar 2024	42.29	42.39	41.96	42.08	42.08	197,500
22 Mar 2024	42.03	42.13	41.79	42.05	42.05	473,700
21 Mar 2024	42.04	42.31	41.72	41.78	41.78	511,100
20 Mar 2024	41.66	42.27	41.57	42.00	42.00	383,800
19 Mar 2024	41.33	41.92	41.33	41.81	41.81	520,400
18 Mar 2024	41.68	41.74	41.08	41.26	41.26	652,500
15 Mar 2024	41.52	42.20	41.28	41.71	41.71	1,580,900
14 Mar 2024	41.98	42.18	41.21	41.74	41.74	539,500
13 Mar 2024	42.83	43.17	42.29	42.34	42.34	407,100
12 Mar 2024	42.82	42.95	42.34	42.77	42.77	457,000
12 Mar 2024	0.42 Dividend
11 Mar 2024	43.02	43.55	43.02	43.51	43.09	303,900
08 Mar 2024	43.29	43.34	42.96	43.02	42.60	330,600
07 Mar 2024	42.89	43.16	42.75	42.98	42.57	382,600
06 Mar 2024	42.45	42.59	42.12	42.56	42.15	450,400
05 Mar 2024	42.19	42.72	41.89	42.11	41.70	520,700
04 Mar 2024	41.69	42.33	41.39	42.22	41.81	546,500
01 Mar 2024	41.53	41.99	40.96	41.77	41.37	352,400
29 Feb 2024	41.75	41.91	41.34	41.61	41.21	441,000
28 Feb 2024	41.15	41.67	41.15	41.34	40.94	461,700
27 Feb 2024	41.10	41.37	40.91	41.37	40.97	338,400
26 Feb 2024	41.14	41.16	40.51	40.89	40.50	453,100
23 Feb 2024	41.57	41.70	41.31	41.42	41.02	324,700
22 Feb 2024	41.60	41.65	41.09	41.64	41.24	874,700
21 Feb 2024	42.01	42.41	41.62	42.01	41.60	871,800
20 Feb 2024	41.88	42.63	41.66	42.02	41.61	513,600
16 Feb 2024	42.06	42.40	41.68	42.08	41.67	427,800
15 Feb 2024	41.56	42.44	41.52	42.35	41.94	554,800
14 Feb 2024	40.79	41.42	40.56	41.34	40.94	568,300
13 Feb 2024	41.19	41.48	40.34	40.66	40.27	611,900
12 Feb 2024	41.25	42.27	41.25	42.13	41.72	680,600
09 Feb 2024	41.02	41.47	41.02	41.28	40.88	787,000
08 Feb 2024	40.41	41.18	40.34	41.15	40.75	720,600
07 Feb 2024	41.03	41.13	40.40	40.50	40.11	730,900
06 Feb 2024	41.38	41.72	40.20	40.91	40.52	1,192,000
05 Feb 2024	40.50	40.50	39.44	39.48	39.10	1,259,400
02 Feb 2024	40.92	41.27	40.48	40.80	40.41	677,400
01 Feb 2024	40.96	41.62	40.83	41.46	41.06	477,500
31 Jan 2024	41.92	42.05	40.71	40.83	40.44	852,400
30 Jan 2024	42.04	42.14	41.65	41.66	41.26	625,600
29 Jan 2024	41.70	42.11	41.34	42.10	41.69	388,900
26 Jan 2024	42.26	42.34	41.53	41.54	41.14	438,700
25 Jan 2024	42.01	42.22	41.69	41.94	41.54	613,000
24 Jan 2024	42.75	42.93	41.60	41.69	41.29	628,500
23 Jan 2024	42.29	42.49	42.07	42.36	41.95	496,900
22 Jan 2024	42.00	42.27	41.75	42.18	41.77	573,000
19 Jan 2024	41.64	41.84	41.15	41.73	41.33	299,100
18 Jan 2024	41.81	41.90	41.31	41.49	41.09	376,600
17 Jan 2024	41.75	42.44	41.42	42.07	41.66	340,500
16 Jan 2024	42.70	42.74	42.03	42.15	41.74	387,100
12 Jan 2024	43.49	43.67	42.85	42.93	42.52	300,400
11 Jan 2024	43.80	43.80	42.80	42.95	42.54	447,100
10 Jan 2024	44.01	44.17	43.80	44.06	43.63	346,700
09 Jan 2024	44.64	44.64	43.87	43.96	43.54	534,400
08 Jan 2024	45.03	45.06	44.63	44.99	44.56	389,600
05 Jan 2024	45.08	45.60	44.81	44.96	44.53	391,500
04 Jan 2024	45.25	45.71	45.07	45.32	44.88	497,300
03 Jan 2024	45.35	45.83	45.00	45.25	44.81	612,600
02 Jan 2024	44.35	45.53	44.35	45.27	44.83	516,000
29 Dec 2023	44.69	44.95	44.36	44.58	44.15	361,500
28 Dec 2023	44.49	45.20	44.49	44.77	44.34	345,500
27 Dec 2023	44.95	44.99	44.51	44.68	44.25	300,700
26 Dec 2023	44.95	45.16	44.81	44.84	44.41	366,300
22 Dec 2023	44.84	45.42	44.61	45.06	44.63	339,800
21 Dec 2023	44.10	44.57	44.02	44.52	44.09	317,400
20 Dec 2023	44.54	45.01	43.88	43.95	43.53	527,600
19 Dec 2023	44.02	44.59	44.02	44.47	44.04	527,400
18 Dec 2023	43.90	44.08	43.62	43.79	43.37	471,500
15 Dec 2023	44.74	44.80	43.48	43.67	43.25	1,529,700
14 Dec 2023	45.53	45.87	44.71	44.74	44.31	602,400
13 Dec 2023	43.68	45.17	43.52	45.03	44.60	697,100
12 Dec 2023	43.53	43.80	43.13	43.75	43.33	493,900
12 Dec 2023	0.42 Dividend
11 Dec 2023	44.10	44.40	43.66	44.07	43.23	539,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,316.53-2,529.61(-4.23%)

CMC Crypto 2001,195.97-143.10(-10.69%)

New Jersey Resources Corporation (NJR)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,316.53
-2,529.61(-4.23%)

CMC Crypto 200
1,195.97
-143.10(-10.69%)