NYSE - Delayed Quote USD

New Jersey Resources Corporation (NJR)

Compare

46.69

+0.07

+(0.15%)

At close: January 23 at 4:00:02 PM EST

46.69

-0.02

(-0.04%)

After hours: January 23 at 4:05:44 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	46.70	46.77	46.18	46.69	46.69	482,713
Jan 22, 2025	47.43	47.43	46.52	46.62	46.62	499,300
Jan 21, 2025	47.75	48.27	47.64	47.79	47.79	354,200
Jan 17, 2025	47.47	47.73	47.06	47.33	47.33	826,800
Jan 16, 2025	46.46	47.43	46.32	47.41	47.41	744,600
Jan 15, 2025	46.75	47.08	46.05	46.47	46.47	605,800
Jan 14, 2025	45.71	46.09	45.51	46.00	46.00	510,400
Jan 13, 2025	45.21	45.71	44.90	45.65	45.65	584,800
Jan 10, 2025	45.79	45.98	44.97	45.25	45.25	499,900
Jan 8, 2025	45.27	46.45	45.27	46.42	46.42	503,400
Jan 7, 2025	45.60	46.11	45.40	45.66	45.66	510,300
Jan 6, 2025	46.53	46.73	45.58	45.68	45.68	492,700
Jan 3, 2025	46.41	46.85	46.21	46.74	46.74	324,600
Jan 2, 2025	46.78	47.14	46.05	46.43	46.43	389,000
Dec 31, 2024	46.73	46.97	46.36	46.65	46.65	429,500
Dec 30, 2024	46.44	46.77	46.08	46.53	46.53	278,800
Dec 27, 2024	46.38	46.75	46.23	46.52	46.52	385,700
Dec 26, 2024	46.57	46.82	46.38	46.71	46.71	455,600
Dec 24, 2024	46.40	46.84	46.27	46.83	46.83	117,700
Dec 23, 2024	46.46	46.46	45.85	46.40	46.40	430,000
Dec 20, 2024	45.84	46.70	45.79	46.51	46.51	1,440,100
Dec 19, 2024	45.60	46.48	45.45	46.03	46.03	522,300
Dec 18, 2024	47.39	47.63	45.38	45.40	45.40	537,400
Dec 17, 2024	47.44	47.92	47.18	47.52	47.52	819,900
Dec 16, 2024	47.71	48.03	47.47	47.67	47.67	616,100
Dec 13, 2024	47.56	47.84	47.39	47.55	47.55	421,900
Dec 12, 2024	48.51	48.64	47.82	47.83	47.83	681,100
Dec 11, 2024	0.45 Dividend
Dec 11, 2024	48.31	48.40	47.86	47.87	47.87	672,300
Dec 10, 2024	48.39	49.01	47.88	48.73	48.28	634,700
Dec 9, 2024	49.13	49.18	48.36	48.53	48.08	515,700
Dec 6, 2024	49.91	49.91	49.01	49.18	48.73	469,000
Dec 5, 2024	50.21	50.36	49.75	49.80	49.34	332,600
Dec 4, 2024	50.18	50.22	49.70	50.10	49.64	455,100
Dec 3, 2024	51.10	51.60	50.11	50.17	49.71	401,400
Dec 2, 2024	51.75	51.75	50.70	51.00	50.53	499,900
Nov 29, 2024	51.74	51.79	51.43	51.58	51.10	273,300
Nov 27, 2024	51.20	51.95	49.87	51.61	51.13	613,700
Nov 26, 2024	50.57	51.42	49.19	50.71	50.24	594,700
Nov 25, 2024	51.20	51.80	51.09	51.50	51.02	585,600
Nov 22, 2024	50.00	51.16	49.93	51.04	50.57	472,800
Nov 21, 2024	49.09	49.98	48.91	49.85	49.39	460,200
Nov 20, 2024	48.51	48.85	48.26	48.79	48.34	363,000
Nov 19, 2024	48.18	48.76	47.84	48.74	48.29	427,500
Nov 18, 2024	47.88	48.68	47.88	48.45	48.00	309,800
Nov 15, 2024	47.50	48.11	47.27	48.01	47.57	394,600
Nov 14, 2024	47.86	47.98	47.18	47.27	46.83	471,100
Nov 13, 2024	48.06	48.37	47.69	47.73	47.29	363,900
Nov 12, 2024	47.73	48.38	47.61	47.75	47.31	764,300
Nov 11, 2024	47.07	47.73	46.92	47.56	47.12	413,300
Nov 8, 2024	46.69	47.17	46.46	46.82	46.39	697,000
Nov 7, 2024	46.75	47.24	46.28	46.38	45.95	609,900
Nov 6, 2024	46.65	47.65	46.64	46.94	46.51	1,048,900
Nov 5, 2024	44.91	45.80	44.78	45.69	45.27	399,500
Nov 4, 2024	44.99	45.56	44.83	45.17	44.75	446,900
Nov 1, 2024	45.92	46.06	45.15	45.23	44.81	412,800
Oct 31, 2024	46.20	46.54	45.84	45.89	45.47	572,400
Oct 30, 2024	46.39	46.73	46.21	46.27	45.84	358,700
Oct 29, 2024	46.00	46.25	45.76	46.13	45.70	315,400
Oct 28, 2024	46.28	46.65	46.00	46.39	45.96	240,200
Oct 25, 2024	46.70	46.70	45.94	46.00	45.58	348,400
Oct 24, 2024	46.93	46.99	46.24	46.42	45.99	305,700
Oct 23, 2024	46.67	46.96	46.44	46.76	46.33	322,500
Oct 22, 2024	46.46	46.86	46.26	46.80	46.37	279,400
Oct 21, 2024	47.14	47.17	46.36	46.61	46.18	338,800
Oct 18, 2024	47.08	47.11	46.79	47.02	46.59	393,300
Oct 17, 2024	47.40	47.46	46.69	47.01	46.58	319,000
Oct 16, 2024	47.00	47.65	46.82	47.64	47.20	450,700
Oct 15, 2024	46.22	47.09	46.19	46.61	46.18	385,600
Oct 14, 2024	45.67	46.10	45.56	46.04	45.61	216,600
Oct 11, 2024	45.24	45.76	45.21	45.68	45.26	234,600
Oct 10, 2024	45.33	45.43	45.00	45.22	44.80	349,200
Oct 9, 2024	45.07	45.79	45.07	45.46	45.04	383,200
Oct 8, 2024	45.35	45.62	45.12	45.19	44.77	254,100
Oct 7, 2024	45.69	45.72	45.08	45.32	44.90	359,600
Oct 4, 2024	45.85	46.04	45.56	45.90	45.48	313,000
Oct 3, 2024	46.22	46.24	45.84	45.96	45.54	272,400
Oct 2, 2024	46.53	46.66	46.09	46.27	45.84	415,000
Oct 1, 2024	47.19	47.19	46.60	46.86	46.43	615,800
Sep 30, 2024	46.97	47.39	46.92	47.20	46.76	496,700
Sep 27, 2024	46.96	47.10	46.71	46.92	46.49	606,600
Sep 26, 2024	46.98	47.07	46.53	46.60	46.17	632,600
Sep 25, 2024	47.31	47.36	46.85	46.94	46.51	715,000
Sep 24, 2024	47.13	47.52	47.01	47.01	46.58	738,700
Sep 23, 2024	0.45 Dividend
Sep 23, 2024	47.42	47.42	47.22	47.36	46.92	574,700
Sep 20, 2024	47.52	47.81	47.09	47.64	46.75	1,141,000
Sep 19, 2024	47.97	48.15	47.28	47.69	46.80	474,000
Sep 18, 2024	47.98	48.31	47.66	47.69	46.80	401,100
Sep 17, 2024	48.21	48.68	47.91	48.02	47.13	312,900
Sep 16, 2024	47.88	48.22	47.75	48.00	47.11	600,300
Sep 13, 2024	46.81	47.64	46.70	47.63	46.74	474,000
Sep 12, 2024	46.33	46.69	46.25	46.44	45.58	415,400
Sep 11, 2024	46.71	46.72	45.87	46.29	45.43	424,300
Sep 10, 2024	46.37	46.96	46.18	46.94	46.07	307,200
Sep 9, 2024	45.99	46.26	45.77	46.21	45.35	372,300
Sep 6, 2024	46.59	46.68	46.02	46.03	45.17	364,200
Sep 5, 2024	46.67	46.75	46.28	46.40	45.54	317,000
Sep 4, 2024	46.53	46.74	46.09	46.32	45.46	387,500
Sep 3, 2024	46.16	46.54	46.16	46.31	45.45	347,300
Aug 30, 2024	45.85	46.34	45.68	46.31	45.45	565,100
Aug 29, 2024	45.75	45.78	45.33	45.65	44.80	479,500
Aug 28, 2024	45.85	46.23	45.56	45.57	44.72	419,400
Aug 27, 2024	46.05	46.24	45.84	45.85	45.00	436,000
Aug 26, 2024	46.30	46.63	46.14	46.17	45.31	320,400
Aug 23, 2024	45.92	46.36	45.77	46.11	45.25	322,200
Aug 22, 2024	45.67	45.86	45.41	45.65	44.80	227,200
Aug 21, 2024	45.88	45.88	45.49	45.62	44.77	261,900
Aug 20, 2024	45.28	45.72	45.19	45.62	44.77	410,500
Aug 19, 2024	45.32	45.56	45.11	45.36	44.52	681,400
Aug 16, 2024	45.07	45.45	44.77	45.37	44.53	315,600
Aug 15, 2024	45.20	45.28	44.52	45.02	44.18	350,300
Aug 14, 2024	44.52	44.90	44.31	44.68	43.85	345,500
Aug 13, 2024	44.37	44.81	44.15	44.61	43.78	593,600
Aug 12, 2024	44.41	44.44	43.89	44.12	43.30	313,000
Aug 9, 2024	44.20	44.55	43.87	44.46	43.63	312,300
Aug 8, 2024	44.54	44.63	44.07	44.14	43.32	410,300
Aug 7, 2024	44.08	44.57	43.70	44.37	43.55	718,100
Aug 6, 2024	42.41	44.84	42.33	43.50	42.69	860,200
Aug 5, 2024	46.42	46.49	44.78	45.00	44.16	682,600
Aug 2, 2024	46.56	47.15	46.19	46.80	45.93	520,800
Aug 1, 2024	46.94	47.37	46.33	46.92	46.05	471,800
Jul 31, 2024	46.95	47.34	46.68	46.75	45.88	836,700
Jul 30, 2024	46.73	47.06	46.35	47.01	46.14	287,500
Jul 29, 2024	47.05	47.05	46.45	46.61	45.74	364,500
Jul 26, 2024	47.02	47.05	46.53	47.00	46.13	314,700
Jul 25, 2024	46.31	47.03	46.27	46.58	45.71	618,400
Jul 24, 2024	46.07	46.44	45.40	46.08	45.22	587,900
Jul 23, 2024	45.93	46.23	45.69	45.95	45.10	477,600
Jul 22, 2024	45.98	46.27	45.69	46.05	45.19	477,200
Jul 19, 2024	46.24	46.24	45.30	45.92	45.07	422,000
Jul 18, 2024	45.85	46.56	45.65	46.10	45.24	413,800
Jul 17, 2024	45.68	46.68	45.26	46.10	45.24	779,700
Jul 16, 2024	44.79	45.77	44.39	45.62	44.77	593,800
Jul 15, 2024	44.78	44.91	44.23	44.50	43.67	601,700
Jul 12, 2024	44.50	45.03	44.38	44.68	43.85	469,700
Jul 11, 2024	43.01	44.25	42.81	44.17	43.35	555,300
Jul 10, 2024	42.36	42.68	42.15	42.58	41.79	332,500
Jul 9, 2024	42.03	42.26	41.68	42.12	41.34	323,900
Jul 8, 2024	42.33	42.64	41.98	42.03	41.25	366,400
Jul 5, 2024	42.22	42.51	42.17	42.26	41.47	296,400
Jul 3, 2024	42.69	42.93	42.35	42.36	41.57	177,100
Jul 2, 2024	42.69	42.90	42.29	42.68	41.89	405,600
Jul 1, 2024	42.86	43.06	42.20	42.52	41.73	451,700
Jun 28, 2024	42.95	42.98	42.60	42.74	41.95	2,942,800
Jun 27, 2024	42.48	42.76	42.31	42.61	41.82	314,500
Jun 26, 2024	42.16	42.50	42.00	42.41	41.62	441,200
Jun 25, 2024	42.57	42.66	42.11	42.29	41.50	283,900
Jun 24, 2024	42.12	42.82	42.12	42.66	41.87	354,300
Jun 21, 2024	42.32	42.36	41.83	42.07	41.29	1,043,500
Jun 20, 2024	41.84	42.55	41.80	42.09	41.31	399,800
Jun 18, 2024	41.70	42.10	41.70	41.86	41.08	419,800
Jun 17, 2024	41.82	42.33	41.71	41.86	41.08	476,800
Jun 14, 2024	41.81	42.25	41.75	42.08	41.30	609,800
Jun 13, 2024	42.60	42.70	42.08	42.13	41.35	515,800
Jun 12, 2024	0.42 Dividend
Jun 12, 2024	43.57	43.74	42.42	42.59	41.80	570,300
Jun 11, 2024	43.13	43.52	42.93	43.19	41.97	351,700
Jun 10, 2024	43.04	43.50	42.82	43.45	42.23	572,200
Jun 7, 2024	43.07	43.42	42.60	43.29	42.07	413,500
Jun 6, 2024	43.78	43.97	43.37	43.45	42.23	581,300
Jun 5, 2024	44.51	44.57	43.60	43.97	42.73	887,300
Jun 4, 2024	43.83	44.72	43.71	44.59	43.34	555,200
Jun 3, 2024	43.75	44.50	43.43	44.02	42.78	597,700
May 31, 2024	42.43	43.51	42.03	43.46	42.24	840,300
May 30, 2024	42.06	42.46	41.95	42.35	41.16	288,200
May 29, 2024	41.80	41.93	41.58	41.78	40.60	316,900
May 28, 2024	42.68	42.81	42.11	42.16	40.97	400,800
May 24, 2024	42.65	42.92	42.50	42.60	41.40	579,800
May 23, 2024	43.47	43.47	42.36	42.46	41.27	459,600
May 22, 2024	44.28	44.36	43.68	43.74	42.51	328,400
May 21, 2024	44.42	44.66	44.32	44.57	43.32	379,500
May 20, 2024	44.03	44.52	43.84	44.51	43.26	366,500
May 17, 2024	44.45	44.45	44.04	44.11	42.87	365,900
May 16, 2024	44.15	44.60	44.11	44.48	43.23	394,900
May 15, 2024	44.46	44.49	44.01	44.12	42.88	416,500
May 14, 2024	44.64	44.66	43.79	43.97	42.73	409,400
May 13, 2024	44.62	44.75	44.12	44.12	42.88	442,100
May 10, 2024	44.39	44.49	43.93	44.33	43.08	427,500
May 9, 2024	44.14	44.43	43.89	44.33	43.08	455,800
May 8, 2024	44.77	44.95	44.17	44.19	42.95	519,500
May 7, 2024	43.95	45.00	43.02	44.85	43.59	902,000
May 6, 2024	44.92	45.12	44.51	44.75	43.49	339,400
May 3, 2024	45.00	45.08	44.31	44.70	43.44	367,000
May 2, 2024	44.26	44.60	44.09	44.55	43.30	335,300
May 1, 2024	43.98	44.55	43.67	44.07	42.83	490,900
Apr 30, 2024	43.33	43.94	42.96	43.69	42.46	770,300
Apr 29, 2024	43.49	43.86	43.33	43.48	42.26	384,700
Apr 26, 2024	43.33	43.94	43.16	43.34	42.12	487,200
Apr 25, 2024	43.53	43.53	42.98	43.30	42.08	449,000
Apr 24, 2024	43.04	43.73	42.78	43.70	42.47	492,400
Apr 23, 2024	43.39	43.73	43.26	43.44	42.22	442,500
Apr 22, 2024	43.29	43.75	42.95	43.53	42.31	509,400
Apr 19, 2024	42.19	43.39	42.19	43.36	42.14	450,300
Apr 18, 2024	41.64	42.41	41.52	42.19	41.00	688,000
Apr 17, 2024	41.53	41.84	41.30	41.55	40.38	366,700
Apr 16, 2024	41.29	41.37	40.62	41.28	40.12	382,300
Apr 15, 2024	41.85	42.05	41.20	41.58	40.41	385,700
Apr 12, 2024	41.82	42.11	41.55	41.79	40.61	280,800
Apr 11, 2024	42.07	42.07	41.34	41.87	40.69	355,600
Apr 10, 2024	42.12	42.12	41.40	41.79	40.61	392,600
Apr 9, 2024	43.10	43.31	42.73	42.92	41.71	243,000
Apr 8, 2024	42.86	43.20	42.78	42.93	41.72	263,900
Apr 5, 2024	42.64	42.93	42.22	42.78	41.58	419,000
Apr 4, 2024	43.07	43.25	42.53	42.91	41.70	443,400
Apr 3, 2024	42.84	42.96	42.62	42.69	41.49	365,300
Apr 2, 2024	42.35	43.20	42.17	43.13	41.92	590,400
Apr 1, 2024	42.91	42.91	42.34	42.66	41.46	328,300
Mar 28, 2024	42.44	43.02	42.44	42.91	41.70	407,300
Mar 27, 2024	41.82	42.39	41.47	42.37	41.18	568,000
Mar 26, 2024	42.25	42.25	41.41	41.59	40.42	249,400
Mar 25, 2024	42.29	42.39	41.96	42.08	40.90	197,500
Mar 22, 2024	42.03	42.13	41.79	42.05	40.87	473,700
Mar 21, 2024	42.04	42.31	41.72	41.78	40.60	511,100
Mar 20, 2024	41.66	42.27	41.57	42.00	40.82	383,800
Mar 19, 2024	41.33	41.92	41.33	41.81	40.63	520,400
Mar 18, 2024	41.68	41.74	41.08	41.26	40.10	652,500
Mar 15, 2024	41.52	42.20	41.28	41.71	40.54	1,580,900
Mar 14, 2024	41.98	42.18	41.21	41.74	40.57	539,500
Mar 13, 2024	42.83	43.17	42.29	42.34	41.15	407,100
Mar 12, 2024	0.42 Dividend
Mar 12, 2024	42.82	42.95	42.34	42.77	41.57	457,000
Mar 11, 2024	43.02	43.55	43.02	43.51	41.88	303,900
Mar 8, 2024	43.29	43.34	42.96	43.02	41.41	330,600
Mar 7, 2024	42.89	43.16	42.75	42.98	41.37	382,600
Mar 6, 2024	42.45	42.59	42.12	42.56	40.96	450,400
Mar 5, 2024	42.19	42.72	41.89	42.11	40.53	520,700
Mar 4, 2024	41.69	42.33	41.39	42.22	40.64	546,500
Mar 1, 2024	41.53	41.99	40.96	41.77	40.20	352,400
Feb 29, 2024	41.75	41.91	41.34	41.61	40.05	441,000
Feb 28, 2024	41.15	41.67	41.15	41.34	39.79	461,700
Feb 27, 2024	41.10	41.37	40.91	41.37	39.82	338,400
Feb 26, 2024	41.14	41.16	40.51	40.89	39.36	453,100
Feb 23, 2024	41.57	41.70	41.31	41.42	39.87	324,700
Feb 22, 2024	41.60	41.65	41.09	41.64	40.08	874,700
Feb 21, 2024	42.01	42.41	41.62	42.01	40.43	871,800
Feb 20, 2024	41.88	42.63	41.66	42.02	40.44	513,600
Feb 16, 2024	42.06	42.40	41.68	42.08	40.50	427,800
Feb 15, 2024	41.56	42.44	41.52	42.35	40.76	554,800
Feb 14, 2024	40.79	41.42	40.56	41.34	39.79	568,300
Feb 13, 2024	41.19	41.48	40.34	40.66	39.13	611,900
Feb 12, 2024	41.25	42.27	41.25	42.13	40.55	680,600
Feb 9, 2024	41.02	41.47	41.02	41.28	39.73	787,000
Feb 8, 2024	40.41	41.18	40.34	41.15	39.61	720,600
Feb 7, 2024	41.03	41.13	40.40	40.50	38.98	730,900
Feb 6, 2024	41.38	41.72	40.20	40.91	39.38	1,192,000
Feb 5, 2024	40.50	40.50	39.44	39.48	38.00	1,259,400
Feb 2, 2024	40.92	41.27	40.48	40.80	39.27	677,400
Feb 1, 2024	40.96	41.62	40.83	41.46	39.90	477,500
Jan 31, 2024	41.92	42.05	40.71	40.83	39.30	852,400
Jan 30, 2024	42.04	42.14	41.65	41.66	40.10	625,600
Jan 29, 2024	41.70	42.11	41.34	42.10	40.52	388,900
Jan 26, 2024	42.26	42.34	41.53	41.54	39.98	438,700
Jan 25, 2024	42.01	42.22	41.69	41.94	40.37	613,000
Jan 24, 2024	42.75	42.93	41.60	41.69	40.13	628,500

SR Spire Inc.

69.39

-0.16%

NWN Northwest Natural Holding Company

39.75

-0.28%

UGI UGI Corporation

30.52

+0.96%

NI NiSource Inc.

37.60

-0.48%

CPK Chesapeake Utilities Corporation

120.88

+0.01%

ATO Atmos Energy Corporation

139.56

-1.50%

SWX Southwest Gas Holdings, Inc.

71.10

-1.51%

BKH Black Hills Corporation

57.31

-0.37%

OGS ONE Gas, Inc.

69.34

-1.18%

SPH Suburban Propane Partners, L.P.

19.16

+0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

New Jersey Resources Corporation (NJR)

Related Tickers