NewJersey Resources Corporation Common Stockのデータ

NewJersey Resources Corporation Common Stockの基本情報

名前 NewJersey Resources Corporation Common Stock
ティッカー NJR
国 United States
上場年 nan
セクター Public Utilities

NewJersey Resources Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.84 36.62 36.78 37.81 723600.0 37.81
2021-02-12 37.33 36.61 36.86 36.62 747200.0 36.62
2021-02-11 37.85 36.93 37.36 37.18 520500.0 37.18
2021-02-10 38.15 37.13 37.57 37.38 562200.0 37.38
2021-02-09 37.22 36.16 36.28 37.21 458500.0 37.21
2021-02-08 36.81 36.1 36.79 36.3 478500.0 36.3
2021-02-05 36.79 35.85 36.58 36.62 666900.0 36.62
2021-02-04 36.3 35.34 35.79 36.05 529300.0 36.05
2021-02-03 35.99 35.34 35.67 35.57 649300.0 35.57
2021-02-02 36.42 35.41 35.9 35.94 592100.0 35.94
2021-02-01 35.81 34.61 35.0 35.66 435400.0 35.66
2021-01-29 35.41 34.48 35.03 35.01 1079400.0 35.01
2021-01-28 36.43 34.89 35.68 34.91 439300.0 34.91
2021-01-27 35.63 34.5 34.61 35.46 872100.0 35.46
2021-01-26 36.0 34.94 36.0 35.26 392300.0 35.26
2021-01-25 36.0 34.9 35.13 35.8 778000.0 35.8
2021-01-22 35.46 34.33 34.55 35.43 568300.0 35.43
2021-01-21 35.78 34.87 35.69 34.96 497200.0 34.96
2021-01-20 36.58 35.04 36.37 35.72 691000.0 35.72
2021-01-19 38.39 36.4 38.39 36.52 532000.0 36.52
2021-01-15 38.31 37.4 37.43 37.73 734200.0 37.73
2021-01-14 37.96 37.29 37.65 37.74 551000.0 37.74
2021-01-13 37.62 36.77 36.77 37.38 539500.0 37.38
2021-01-12 36.87 35.64 35.94 36.84 545900.0 36.84
2021-01-11 36.13 34.95 35.21 35.78 533900.0 35.78
2021-01-08 35.71 35.06 35.36 35.44 667100.0 35.44
2021-01-07 35.79 35.04 35.7 35.34 656700.0 35.34
2021-01-06 35.68 34.22 34.22 35.63 849900.0 35.63
2021-01-05 34.82 33.32 34.66 33.67 716800.0 33.67
2021-01-04 35.64 34.41 35.64 34.48 691900.0 34.48
2020-12-31 35.72 34.74 34.92 35.55 388300.0 35.55
2020-12-30 35.57 34.9 35.0 34.92 442800.0 34.92
2020-12-29 35.82 34.91 35.61 35.06 344900.0 35.06
2020-12-28 35.94 35.06 35.24 35.6 406500.0 35.6
2020-12-24 35.17 34.53 34.86 35.14 149600.0 35.14
2020-12-23 35.09 34.58 34.58 34.83 334400.0 34.83
2020-12-22 34.44 33.34 33.5 34.37 349900.0 34.37
2020-12-21 34.1 32.48 33.99 33.54 582900.0 33.54
2020-12-18 36.19 34.55 36.0 34.65 1518300.0 34.65
2020-12-17 36.09 35.02 35.02 35.86 644600.0 35.86
2020-12-16 35.42 34.78 35.24 34.92 398300.0 34.92
2020-12-15 35.31 33.94 34.31 35.24 415300.0 35.24
2020-12-14 35.03 33.92 33.98 34.43 565000.0 34.1
2020-12-11 33.68 32.81 32.81 33.55 489600.0 33.23
2020-12-10 33.24 32.48 33.24 33.08 394100.0 32.76
2020-12-09 34.06 33.15 33.52 33.25 543600.0 32.93
2020-12-08 33.55 32.91 33.2 33.53 573800.0 33.21
2020-12-07 33.82 33.3 33.72 33.33 418200.0 33.01
2020-12-04 34.13 33.26 33.26 33.72 569500.0 33.39
2020-12-03 33.61 32.89 33.49 33.02 554500.0 32.7
2020-12-02 33.68 32.74 33.43 33.56 523000.0 33.24
2020-12-01 33.56 32.4 33.5 33.23 866500.0 32.91
2020-11-30 35.81 32.88 35.35 33.03 1276300.0 32.71
2020-11-27 37.7 36.45 37.7 36.51 254100.0 36.16
2020-11-25 37.91 37.25 37.73 37.47 682400.0 37.11
2020-11-24 38.32 36.71 36.79 38.13 507900.0 37.76
2020-11-23 36.53 35.91 36.07 36.28 418700.0 35.93
2020-11-20 35.9 35.4 35.53 35.76 384300.0 35.41
2020-11-19 36.02 35.19 35.51 35.81 368200.0 35.46
2020-11-18 37.35 35.61 37.35 35.62 429100.0 35.28
2020-11-17 37.38 36.55 37.05 37.02 553300.0 36.66
2020-11-16 37.75 36.88 37.21 37.42 808900.0 37.06
2020-11-13 36.62 35.27 35.32 36.44 386500.0 36.09
2020-11-12 35.59 34.55 35.59 35.01 691500.0 34.67
2020-11-11 36.5 34.93 36.27 36.04 820200.0 35.69
2020-11-10 36.34 33.57 33.76 36.27 666900.0 35.92
2020-11-09 33.89 32.13 32.32 33.34 787400.0 33.02
2020-11-06 31.55 30.58 31.53 30.59 415100.0 30.29
2020-11-05 31.68 30.51 30.63 31.43 459100.0 31.13
2020-11-04 31.96 30.25 31.46 30.34 622000.0 30.05
2020-11-03 32.04 31.12 31.32 31.82 676000.0 31.51
2020-11-02 30.94 29.0 29.58 30.89 772100.0 30.59
2020-10-30 29.74 28.74 28.81 29.18 2120100.0 28.9
2020-10-29 29.49 27.93 28.86 28.96 755300.0 28.68
2020-10-28 30.3 28.64 29.97 28.96 1227700.0 28.68
2020-10-27 30.99 30.27 30.48 30.51 1097600.0 30.21
2020-10-26 30.61 28.85 29.31 30.6 859900.0 30.3
2020-10-23 29.81 29.11 29.63 29.55 353400.0 29.26
2020-10-22 29.42 28.41 28.99 29.4 391400.0 29.12
2020-10-21 29.32 28.0 28.21 28.89 372700.0 28.61
2020-10-20 28.59 28.02 28.59 28.37 263000.0 28.1
2020-10-19 29.06 28.32 28.99 28.36 270800.0 28.09
2020-10-16 28.98 28.21 28.56 28.94 320400.0 28.66
2020-10-15 28.85 27.94 28.34 28.61 428400.0 28.33
2020-10-14 29.13 28.49 28.72 28.59 335800.0 28.31
2020-10-13 28.93 28.39 28.67 28.73 347200.0 28.45
2020-10-12 29.07 28.56 28.74 28.86 313000.0 28.58
2020-10-09 29.43 28.49 29.43 28.84 365600.0 28.56
2020-10-08 29.22 28.45 28.45 29.14 372400.0 28.86
2020-10-07 28.52 27.85 28.15 28.43 398300.0 28.16
2020-10-06 28.74 27.38 27.62 28.07 497700.0 27.8
2020-10-05 27.82 27.18 27.63 27.37 360200.0 27.11
2020-10-02 27.7 26.43 26.74 27.56 478800.0 27.29
2020-10-01 27.08 26.51 26.88 26.93 503800.0 26.67
2020-09-30 27.16 26.54 26.77 27.02 604500.0 26.76
2020-09-29 26.91 26.18 26.66 26.66 418300.0 26.4
2020-09-28 27.02 26.55 26.82 26.66 496500.0 26.4
2020-09-25 26.79 26.2 26.27 26.59 509300.0 26.33
2020-09-24 26.94 25.87 26.12 26.52 575400.0 26.26
2020-09-23 27.45 26.23 27.02 26.28 1180700.0 26.03
2020-09-22 27.73 26.58 27.14 27.08 656500.0 26.82
2020-09-21 27.21 25.94 26.48 27.14 769400.0 26.88
2020-09-18 28.08 27.11 28.0 27.2 1423200.0 26.61
2020-09-17 28.21 27.72 28.12 27.89 482500.0 27.28
2020-09-16 28.48 27.93 28.08 28.25 547800.0 27.63
2020-09-15 28.75 27.84 28.67 28.0 413400.0 27.39
2020-09-14 28.58 28.14 28.4 28.42 443000.0 27.8
2020-09-11 28.69 27.97 28.69 28.29 425800.0 27.67
2020-09-10 29.23 28.63 29.23 28.69 527000.0 28.06
2020-09-09 29.7 28.46 29.42 29.06 532800.0 28.43
2020-09-08 30.03 29.17 29.79 29.37 443700.0 28.73
2020-09-04 30.63 29.59 30.59 29.79 305100.0 29.14
2020-09-03 30.8 29.93 30.25 30.17 371200.0 29.51
2020-09-02 30.36 29.6 29.77 30.16 364500.0 29.5
2020-09-01 30.14 29.53 30.14 29.8 360100.0 29.15
2020-08-31 30.6 30.11 30.4 30.14 485200.0 29.48
2020-08-28 30.47 29.5 30.18 30.4 344000.0 29.74
2020-08-27 30.78 29.92 30.23 29.96 558200.0 29.31
2020-08-26 30.87 29.85 30.87 30.01 553700.0 29.36
2020-08-25 31.98 30.78 31.98 30.99 370000.0 30.31
2020-08-24 31.76 30.93 31.36 31.75 272100.0 31.06
2020-08-21 31.44 30.77 31.25 31.2 364900.0 30.52
2020-08-20 32.17 31.44 31.87 31.45 347200.0 30.76
2020-08-19 32.49 31.93 32.2 32.19 331500.0 31.49
2020-08-18 32.55 32.01 32.38 32.06 356500.0 31.36
2020-08-17 32.99 32.41 32.99 32.48 366300.0 31.77
2020-08-14 33.23 32.22 32.53 32.79 366700.0 32.08
2020-08-13 33.21 32.53 33.21 32.85 483400.0 32.13
2020-08-12 33.75 32.71 32.89 33.49 439300.0 32.76
2020-08-11 33.66 32.32 33.4 32.51 462100.0 31.8
2020-08-10 33.68 32.4 32.5 32.97 567000.0 32.25
2020-08-07 32.4 30.5 30.56 32.37 599100.0 31.66
2020-08-06 31.86 31.1 31.28 31.79 500100.0 31.1
2020-08-05 31.77 30.77 31.59 31.13 376500.0 30.45
2020-08-04 31.51 30.59 30.59 31.28 583900.0 30.6
2020-08-03 31.3 30.42 31.16 30.8 442100.0 30.13
2020-07-31 31.51 30.27 31.13 31.06 1621500.0 30.38
2020-07-30 31.73 31.12 31.73 31.38 359300.0 30.7
2020-07-29 32.17 31.5 31.72 32.03 576700.0 31.33
2020-07-28 32.34 30.84 30.85 31.64 452500.0 30.95
2020-07-27 31.53 30.67 31.43 31.16 534700.0 30.48
2020-07-24 32.83 31.44 32.59 31.51 378800.0 30.82
2020-07-23 32.46 31.78 32.01 32.39 662300.0 31.68
2020-07-22 32.15 30.77 30.97 32.04 474600.0 31.34
2020-07-21 31.96 30.98 31.16 31.47 436700.0 30.78
2020-07-20 31.71 30.62 31.71 30.62 416200.0 29.95
2020-07-17 32.07 31.45 31.5 31.92 530200.0 31.22
2020-07-16 32.41 31.17 32.05 31.44 422800.0 30.75
2020-07-15 32.95 31.86 32.23 32.06 528500.0 31.36
2020-07-14 31.79 31.04 31.36 31.42 497800.0 30.74
2020-07-13 32.03 30.9 31.26 31.29 387300.0 30.61
2020-07-10 31.39 30.2 30.2 31.03 592500.0 30.35
2020-07-09 30.98 29.77 30.98 30.17 474600.0 29.51
2020-07-08 31.8 30.76 31.8 31.25 391800.0 30.57
2020-07-07 32.13 31.42 31.92 31.9 541100.0 31.2
2020-07-06 33.18 32.14 33.03 32.45 288100.0 31.74
2020-07-02 33.04 32.17 32.95 32.4 348500.0 31.69
2020-07-01 32.85 32.09 32.67 32.22 485500.0 31.52
2020-06-30 32.87 31.98 32.03 32.65 599800.0 31.94
2020-06-29 32.27 31.46 31.86 32.23 492500.0 31.53
2020-06-26 31.52 30.65 30.77 31.26 1024600.0 30.58
2020-06-25 31.08 30.02 30.88 31.03 563300.0 30.35
2020-06-24 31.16 30.15 30.67 30.94 485400.0 30.27
2020-06-23 32.24 30.79 32.01 31.19 432700.0 30.51
2020-06-22 32.07 30.76 31.31 31.62 448200.0 30.93
2020-06-19 32.34 31.53 32.05 31.63 1139500.0 30.94
2020-06-18 31.88 30.92 31.06 31.65 480400.0 30.96
2020-06-17 32.66 31.38 32.66 31.58 371900.0 30.89
2020-06-16 33.13 31.77 32.93 32.6 490400.0 31.89
2020-06-15 31.85 29.89 30.07 31.56 758600.0 30.87
2020-06-12 33.58 30.55 33.58 31.61 592500.0 30.61
2020-06-11 33.44 32.0 33.1 32.17 625300.0 31.16
2020-06-10 36.01 34.55 35.82 34.56 393500.0 33.47
2020-06-09 36.57 35.72 36.55 36.05 444400.0 34.92
2020-06-08 37.45 36.59 36.59 37.27 484000.0 36.1
2020-06-05 37.9 36.14 36.5 36.18 523300.0 35.04
2020-06-04 35.29 34.22 35.22 34.84 395600.0 33.74
2020-06-03 36.5 35.19 35.29 35.59 580200.0 34.47
2020-06-02 35.28 34.37 34.92 34.68 773000.0 33.59
2020-06-01 35.72 34.5 35.35 34.59 459900.0 33.5
2020-05-29 35.35 34.22 34.5 35.12 664600.0 34.01
2020-05-28 36.12 34.75 35.89 34.99 507400.0 33.89
2020-05-27 35.41 34.27 35.28 35.24 497600.0 34.13
2020-05-26 35.27 34.24 34.49 34.38 443600.0 33.3
2020-05-22 33.71 32.87 33.54 33.63 299200.0 32.57
2020-05-21 34.24 33.1 33.54 33.22 493500.0 32.17
2020-05-20 33.84 32.96 33.31 33.73 461100.0 32.67
2020-05-19 33.6 32.67 32.93 32.7 621000.0 31.67
2020-05-18 33.64 31.6 31.86 33.33 780400.0 32.28
2020-05-15 30.22 28.69 30.19 30.07 2044800.0 29.12
2020-05-14 30.34 28.63 30.15 30.33 635900.0 29.38
2020-05-13 32.01 30.25 32.01 30.84 617700.0 29.87
2020-05-12 34.5 32.36 33.96 32.41 562500.0 31.39
2020-05-11 34.59 33.03 34.5 34.01 792800.0 32.94
2020-05-08 35.78 33.26 34.94 35.31 596200.0 34.2
2020-05-07 34.09 33.25 33.53 33.49 467200.0 32.44
2020-05-06 34.02 32.88 33.89 32.89 541000.0 31.85
2020-05-05 34.6 33.36 33.87 34.04 594700.0 32.97
2020-05-04 33.15 32.48 32.74 32.94 533900.0 31.9
2020-05-01 33.49 32.59 33.1 33.41 622600.0 32.36
2020-04-30 35.02 33.71 35.02 33.78 1046600.0 32.72
2020-04-29 36.56 34.98 36.06 35.87 699500.0 34.74
2020-04-28 35.24 33.79 33.79 34.82 555400.0 33.72
2020-04-27 33.42 32.78 33.01 32.88 656700.0 31.84
2020-04-24 32.92 31.87 32.47 32.79 402500.0 31.76
2020-04-23 32.97 31.77 32.32 32.22 505900.0 31.21
2020-04-22 33.37 32.41 33.21 32.92 592600.0 31.88
2020-04-21 32.52 30.24 30.24 32.39 518900.0 31.37
2020-04-20 32.82 31.04 32.81 31.3 656700.0 30.31
2020-04-17 34.05 32.86 32.86 33.48 550700.0 32.43
2020-04-16 32.7 31.18 32.42 31.98 570000.0 30.97
2020-04-15 34.3 32.39 33.4 32.53 578200.0 31.51
2020-04-14 35.67 34.57 35.34 35.16 506600.0 34.05
2020-04-13 35.7 33.64 35.4 34.27 660600.0 33.19
2020-04-09 36.18 34.32 34.67 35.76 714700.0 34.63
2020-04-08 34.5 32.8 33.6 33.87 671900.0 32.8
2020-04-07 34.9 32.48 34.6 33.1 591700.0 32.06
2020-04-06 33.48 31.75 32.41 33.19 701100.0 32.15
2020-04-03 31.56 30.33 30.45 30.89 471100.0 29.92
2020-04-02 32.18 28.84 29.22 30.89 634100.0 29.92
2020-04-01 32.71 29.14 32.39 29.58 674100.0 28.65
2020-03-31 34.51 32.88 34.2 33.97 735500.0 32.9
2020-03-30 34.62 32.36 32.89 34.51 812300.0 33.42
2020-03-27 34.52 30.51 30.71 32.89 810000.0 31.85
2020-03-26 33.19 29.65 30.27 32.76 593800.0 31.73
2020-03-25 31.39 27.09 28.3 29.95 995200.0 29.01
2020-03-24 29.21 26.2 28.08 28.16 944600.0 27.27
2020-03-23 31.78 25.77 30.96 27.08 1070100.0 26.23
2020-03-20 33.16 28.81 29.63 31.15 2746400.0 30.17
2020-03-19 30.18 23.36 24.24 29.27 1651200.0 28.35
2020-03-18 30.19 21.14 29.31 24.61 1201800.0 23.84
2020-03-17 31.45 26.51 27.4 31.22 1215800.0 30.24
2020-03-16 30.18 26.41 30.18 26.76 1025500.0 25.92
2020-03-13 33.02 28.56 31.54 33.0 1329100.0 31.66
2020-03-12 31.81 29.49 30.99 29.75 1324000.0 28.54
2020-03-11 35.1 32.33 34.9 33.18 761700.0 31.83
2020-03-10 36.41 33.8 35.64 35.7 828200.0 34.25
2020-03-09 36.04 34.49 35.99 34.99 908600.0 33.57
2020-03-06 38.13 36.33 36.78 38.04 596100.0 36.49
2020-03-05 38.25 37.25 37.97 37.76 817900.0 36.22
2020-03-04 38.97 37.48 37.48 38.79 453100.0 37.21
2020-03-03 38.6 36.95 37.55 37.08 666700.0 35.57
2020-03-02 37.62 35.46 35.62 37.62 916400.0 36.09
2020-02-28 36.65 34.89 36.44 35.31 1079300.0 33.87
2020-02-27 39.16 37.3 38.67 37.33 666600.0 35.81
2020-02-26 41.0 38.94 40.73 39.04 888500.0 37.45
2020-02-25 42.0 40.52 42.0 40.55 491200.0 38.9
2020-02-24 42.72 41.99 42.72 42.04 552800.0 40.33
2020-02-21 43.67 42.95 43.41 43.17 495800.0 41.41
2020-02-20 43.43 42.91 43.09 43.34 404900.0 41.58
2020-02-19 43.82 43.18 43.65 43.18 366500.0 41.42
2020-02-18 43.75 43.33 43.51 43.69 702200.0 41.91