New Jersey Resources Corporation (NJR)

41.83 -0.79  -1.85%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

New Jersey Resources Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 42.72 42.87 42.41 42.62 169616
May 25, 2012 42.50 42.76 42.45 42.58 125145
May 24, 2012 42.04 42.63 41.68 42.58 248167
May 23, 2012 42.17 42.47 41.47 42.12 444291
May 22, 2012 42.61 42.81 42.32 42.47 299708
May 21, 2012 42.99 43.00 42.55 42.74 204314
May 18, 2012 43.45 43.79 42.82 42.90 197764
May 17, 2012 43.87 44.38 43.49 43.49 229519
May 16, 2012 43.66 44.14 43.63 43.90 244854
May 15, 2012 43.11 44.19 42.92 43.63 323650
May 14, 2012 43.11 43.34 42.82 43.00 178863
May 11, 2012 43.68 44.05 43.42 43.52 238543
May 10, 2012 43.57 44.12 43.45 44.00 204042
May 9, 2012 43.15 43.65 43.07 43.32 246193
May 8, 2012 42.98 43.84 42.94 43.52 318820
May 7, 2012 42.79 43.31 42.65 43.18 177526
May 4, 2012 43.05 43.55 42.79 42.81 167097
May 3, 2012 43.26 43.56 42.75 43.22 276273
May 2, 2012 43.11 43.23 42.76 43.15 256548
May 1, 2012 43.38 43.91 43.03 43.41 248298
April 30, 2012 42.95 43.34 42.85 43.24 160863
April 27, 2012 42.96 43.21 42.82 43.03 237171
April 26, 2012 42.83 43.08 42.79 43.02 197083
April 25, 2012 43.11 43.36 42.93 42.99 340941
April 24, 2012 42.66 43.08 42.66 42.79 394689
April 23, 2012 42.93 43.00 42.55 42.71 156194
April 20, 2012 42.83 44.15 42.83 43.45 429327
April 19, 2012 42.43 42.78 42.06 42.30 276297
April 18, 2012 42.69 42.89 42.09 42.50 284354
April 17, 2012 42.94 43.22 42.68 42.93 196872
April 16, 2012 42.45 42.91 42.34 42.70 181160
April 13, 2012 42.31 42.89 42.21 42.21 188592
April 12, 2012 42.49 42.78 42.12 42.56 159808
April 11, 2012 42.62 42.75 42.11 42.37 257221
April 10, 2012 42.92 43.07 42.14 42.29 298307
April 9, 2012 43.11 43.35 42.94 43.02 314677
April 5, 2012 43.82 44.07 43.45 43.74 278183
April 4, 2012 44.87 44.87 44.03 44.11 333977
April 3, 2012 45.11 45.50 44.97 45.28 270460
April 2, 2012 44.63 45.26 44.36 45.17 262826
March 30, 2012 44.94 45.05 44.52 44.57 226377
March 29, 2012 44.42 44.75 44.28 44.68 164266
March 28, 2012 44.94 45.06 44.36 44.69 277060
March 27, 2012 45.06 45.30 45.01 45.07 230124
March 26, 2012 44.91 45.40 44.61 45.12 242383
March 23, 2012 44.21 44.66 44.12 44.60 304708
March 22, 2012 44.06 44.28 43.86 44.26 161405
March 21, 2012 44.39 44.58 44.11 44.26 134908
March 20, 2012 44.34 44.67 44.17 44.40 163543
March 19, 2012 44.52 45.00 44.29 44.52 191658
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NJR News

$NJR filed latest Quarterly Report http://stks.co/3g4O
about 26 days ago by MarketBrief
Benzinga's Top Upgrades
Apr 20, 7:12AM Benzinga
$NJR amended latest Annual Report http://stks.co/3J2e
about 49 days ago by MarketBrief
Listen to $NJR Q1 2012 earnings call (EPS 1.09 vs est 0.74) - live at 09:00 AM, ondemand after - http://stks.co/2HQf
about 113 days ago by earningscast
New Jersey Resources Hosts 60th Annual Meeting
Jan 25, 2:22PM Business Wire
$NJR $WEC NJ and Wisconsin utility investors didn't get the memo on the European crisis. http://stks.co/1j5e
about 152 days ago by tradewithpete
$NJR New 52 Week High - Crossed daily highs resistance.
about 161 days ago by TradeIdeasQuant
Stocks trading ex-dividend in one week: http://stks.co/1P19 / Raised payouts from $MRK $ALB $HOT $MCC $MCY $NEU $NJR $NMFC $WHG and more
about 176 days ago by DynamicDividend
$NJR filed latest Annual Report http://stks.co/1G2R
about 189 days ago by MarketBrief
New Jersey Resources raises dividend for 16th consecutive year: http://stks.co/1A0s / $NJR
about 196 days ago by DynamicDividend
$NJR New Jersey Resources Board of Directors Increases Dividend 5.6% to $0.38
about 196 days ago by Benzinga
New 52 Week High List Growing Rapidly $TNH, $ACC, $DLTR, $WCN, $NJR, $MNRO, $AZO, $CL, $MKTX, $AN, $HANS, $CF http://stks.co/1nh
about 275 days ago by trending123
Correction- $NJR NJ Resources beats by $0.26, beats on revs
about 301 days ago by trending123
don't get bamboozled by the talking heads here, Utils, Bonds still strong means more weakness in $SPY, buy $TLT $NJR $PEG
about 349 days ago by mapleleafnj
Low Volatility Dividend Growth Stocks http://stk.ly/fWw6GV $APD $CB $CVX $HRL $JNJ $MCD $MKC $NJR $PEP $PG $SXL $UGI $WEC $WMT $XOM
about 503 days ago by scottsinvestments
$NJR RT @BenzingaMedia: New Jersey Resources Posts Higher Net Financial Earnings for the 19th Consecutive Year http://is.gd/hDDRA
about 554 days ago by Kvetsh
$NJR Reports Q4 $0.04 v $0.02e, R$631.5M v $556Me
about 554 days ago by transenergy
Trade Alerts(Nov 1)-Near Support http://stk.ly/aQQypo Mid-Stream/Tankers $ATO $CPLP $DHT $GEL $GLP $KMR $NGLS $NJR $PNY $SFL $SGU $SUG $XTXI
about 575 days ago by transenergy
$NJR http://chart.ly/3j6thdl Like it as a potential long on a break of 39.05
about 611 days ago by themeatbaron
@jimcramer solar can be economic, profitable and financing can help with economics - check out $NJR and its solar program in NJ
about 651 days ago by scottgreenstein
$NJR $SJI $ NWN $ATO $PNY Five best bets in Natural Gas http://stk.ly/czL6Yf
about 722 days ago by Contrahour
$$ Ok back to trading. Shorting $NJR right here at 36.26 with tight stop at 36.37
about 1192 days ago by TradeIdeas1
@GregorMacdonald who do you like in NG space:? Any among $NWN, $PNY, $NJR, $SRE, $SWX, $SUG, $WMB, $GAS, and $ENSI?
about 1324 days ago by greenskeptic
Natural Gas stocks w/52-week highs: $NJR, $NWN, $PNY. I'm high on gas.
about 1350 days ago by greenskeptic

Recent Quotes

Symbol Price Chg Chg % Market Cap
NJR 41.83 -0.79 -1.85% 1.768B
NJ 20.55 -0.09 -0.44% 11.98B
NIO 14.83 +0.03 +0.20%
NINE 1.10 +0.00 +0.00% 42.67M
NIM 10.57 -0.06 -0.56%
NILE 32.14 -0.89 -2.69% 458.79M
NII 15.55 +0.06 +0.39%
NIHD 11.41 -0.31 -2.65% 2.006B
NIE 16.41 -0.17 -1.04%
NICK 12.18 -0.18 -1.46% 148.07M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close