NJR - NEW JERSEY RESOURCES CORP
Close
46.58
-0.040 -0.086%
Share volume: 7,631
Last Updated: Thu 26 Dec 2024 08:30:07 PM CET
Natural Gas Distribution :
-0.41%
PREVIOUS CLOSE
CHG
CHG%
$46.62
-0.04
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $46.40 | $46.40 | $46.84 | $46.84 | $46.27 | $46.27 | $46.83 | $46.83 | 117,698 | $117,698.00 |
| 12/23/2024 | $46.46 | $46.46 | $46.46 | $46.46 | $45.85 | $45.85 | $46.40 | $46.40 | 430,003 | $430,003.00 |
| 12/20/2024 | $45.84 | $45.84 | $46.70 | $46.70 | $45.79 | $45.79 | $46.51 | $46.51 | 1,440,136 | $1,413,071.00 |
| 12/19/2024 | $45.60 | $45.60 | $46.48 | $46.48 | $45.45 | $45.45 | $46.03 | $46.03 | 522,298 | $522,298.00 |
| 12/18/2024 | $47.39 | $47.39 | $47.63 | $47.63 | $45.38 | $45.38 | $45.40 | $45.40 | 537,383 | $537,383.00 |
| 12/17/2024 | $47.44 | $47.44 | $47.92 | $47.92 | $47.18 | $47.18 | $47.52 | $47.52 | 819,884 | $819,884.00 |
| 12/16/2024 | $47.71 | $47.71 | $48.03 | $48.03 | $47.47 | $47.47 | $47.67 | $47.67 | 616,101 | $616,101.00 |
| 12/13/2024 | $47.56 | $47.56 | $47.84 | $47.84 | $47.39 | $47.39 | $47.55 | $47.55 | 421,956 | $421,956.00 |