New Jersey Resources Corporation (NJR)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

41.86

0.00

(0.00%)

Al cierre: 04:00PM EDT

41.86

0.00

(0.00%)

Fuera de horario:

06:12PM EDT

Periodo de tiempo:

19 jun 2023 - 19 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 jun 2024	41.70	42.10	41.70	41.86	41.86	419,800
17 jun 2024	41.82	42.33	41.71	41.86	41.86	476,800
14 jun 2024	41.81	42.25	41.75	42.08	42.08	609,800
13 jun 2024	42.60	42.70	42.08	42.13	42.13	515,800
12 jun 2024	43.57	43.74	42.42	42.59	42.59	570,300
12 jun 2024	0.42 Dividendo
11 jun 2024	43.13	43.52	42.93	43.19	42.77	351,700
10 jun 2024	43.04	43.50	42.82	43.45	43.03	572,200
07 jun 2024	43.07	43.42	42.60	43.29	42.87	413,500
06 jun 2024	43.78	43.97	43.37	43.45	43.03	581,300
05 jun 2024	44.51	44.57	43.60	43.97	43.54	887,300
04 jun 2024	43.83	44.72	43.71	44.59	44.16	555,200
03 jun 2024	43.75	44.50	43.43	44.02	43.59	597,700
31 may 2024	42.43	43.51	42.03	43.46	43.04	840,300
30 may 2024	42.06	42.46	41.95	42.35	41.94	288,200
29 may 2024	41.80	41.93	41.58	41.78	41.37	316,900
28 may 2024	42.68	42.81	42.11	42.16	41.75	400,800
24 may 2024	42.65	42.92	42.50	42.60	42.19	579,800
23 may 2024	43.47	43.47	42.36	42.46	42.05	459,600
22 may 2024	44.28	44.36	43.68	43.74	43.31	328,400
21 may 2024	44.42	44.66	44.32	44.57	44.14	379,500
20 may 2024	44.03	44.52	43.84	44.51	44.08	366,500
17 may 2024	44.45	44.45	44.04	44.11	43.68	365,900
16 may 2024	44.15	44.60	44.11	44.48	44.05	394,900
15 may 2024	44.46	44.49	44.01	44.12	43.69	416,500
14 may 2024	44.64	44.66	43.79	43.97	43.54	409,400
13 may 2024	44.62	44.75	44.12	44.12	43.69	442,100
10 may 2024	44.39	44.49	43.93	44.33	43.90	427,500
09 may 2024	44.14	44.43	43.89	44.33	43.90	455,800
08 may 2024	44.77	44.95	44.17	44.19	43.76	519,500
07 may 2024	43.95	45.00	43.02	44.85	44.41	902,000
06 may 2024	44.92	45.12	44.51	44.75	44.31	339,400
03 may 2024	45.00	45.08	44.31	44.70	44.27	367,000
02 may 2024	44.26	44.60	44.09	44.55	44.12	335,300
01 may 2024	43.98	44.55	43.67	44.07	43.64	490,900
30 abr 2024	43.33	43.94	42.96	43.69	43.27	770,300
29 abr 2024	43.49	43.86	43.33	43.48	43.06	384,700
26 abr 2024	43.33	43.94	43.16	43.34	42.92	487,200
25 abr 2024	43.53	43.53	42.98	43.30	42.88	449,000
24 abr 2024	43.04	43.73	42.78	43.70	43.28	492,400
23 abr 2024	43.39	43.73	43.26	43.44	43.02	442,500
22 abr 2024	43.29	43.75	42.95	43.53	43.11	509,400
19 abr 2024	42.19	43.39	42.19	43.36	42.94	450,300
18 abr 2024	41.64	42.41	41.52	42.19	41.78	688,000
17 abr 2024	41.53	41.84	41.30	41.55	41.15	366,700
16 abr 2024	41.29	41.37	40.62	41.28	40.88	382,300
15 abr 2024	41.85	42.05	41.20	41.58	41.18	385,700
12 abr 2024	41.82	42.11	41.55	41.79	41.38	280,800
11 abr 2024	42.07	42.07	41.34	41.87	41.46	355,600
10 abr 2024	42.12	42.12	41.40	41.79	41.38	392,600
09 abr 2024	43.10	43.31	42.73	42.92	42.50	243,000
08 abr 2024	42.86	43.20	42.78	42.93	42.51	263,900
05 abr 2024	42.64	42.93	42.22	42.78	42.36	419,000
04 abr 2024	43.07	43.25	42.53	42.91	42.49	443,400
03 abr 2024	42.84	42.96	42.62	42.69	42.27	365,300
02 abr 2024	42.35	43.20	42.17	43.13	42.71	590,400
01 abr 2024	42.91	42.91	42.34	42.66	42.25	328,300
28 mar 2024	42.44	43.02	42.44	42.91	42.49	407,300
27 mar 2024	41.82	42.39	41.47	42.37	41.96	568,000
26 mar 2024	42.25	42.25	41.41	41.59	41.19	249,400
25 mar 2024	42.29	42.39	41.96	42.08	41.67	197,500
22 mar 2024	42.03	42.13	41.79	42.05	41.64	473,700
21 mar 2024	42.04	42.31	41.72	41.78	41.37	511,100
20 mar 2024	41.66	42.27	41.57	42.00	41.59	383,800
19 mar 2024	41.33	41.92	41.33	41.81	41.40	520,400
18 mar 2024	41.68	41.74	41.08	41.26	40.86	652,500
15 mar 2024	41.52	42.20	41.28	41.71	41.30	1,580,900
14 mar 2024	41.98	42.18	41.21	41.74	41.33	539,500
13 mar 2024	42.83	43.17	42.29	42.34	41.93	407,100
12 mar 2024	42.82	42.95	42.34	42.77	42.35	457,000
12 mar 2024	0.42 Dividendo
11 mar 2024	43.02	43.55	43.02	43.51	42.67	303,900
08 mar 2024	43.29	43.34	42.96	43.02	42.19	330,600
07 mar 2024	42.89	43.16	42.75	42.98	42.15	382,600
06 mar 2024	42.45	42.59	42.12	42.56	41.74	450,400
05 mar 2024	42.19	42.72	41.89	42.11	41.30	520,700
04 mar 2024	41.69	42.33	41.39	42.22	41.41	546,500
01 mar 2024	41.53	41.99	40.96	41.77	40.96	352,400
29 feb 2024	41.75	41.91	41.34	41.61	40.81	441,000
28 feb 2024	41.15	41.67	41.15	41.34	40.54	461,700
27 feb 2024	41.10	41.37	40.91	41.37	40.57	338,400
26 feb 2024	41.14	41.16	40.51	40.89	40.10	453,100
23 feb 2024	41.57	41.70	41.31	41.42	40.62	324,700
22 feb 2024	41.60	41.65	41.09	41.64	40.84	874,700
21 feb 2024	42.01	42.41	41.62	42.01	41.20	871,800
20 feb 2024	41.88	42.63	41.66	42.02	41.21	513,600
16 feb 2024	42.06	42.40	41.68	42.08	41.27	427,800
15 feb 2024	41.56	42.44	41.52	42.35	41.53	554,800
14 feb 2024	40.79	41.42	40.56	41.34	40.54	568,300
13 feb 2024	41.19	41.48	40.34	40.66	39.88	611,900
12 feb 2024	41.25	42.27	41.25	42.13	41.32	680,600
09 feb 2024	41.02	41.47	41.02	41.28	40.48	787,000
08 feb 2024	40.41	41.18	40.34	41.15	40.36	720,600
07 feb 2024	41.03	41.13	40.40	40.50	39.72	730,900
06 feb 2024	41.38	41.72	40.20	40.91	40.12	1,192,000
05 feb 2024	40.50	40.50	39.44	39.48	38.72	1,259,400
02 feb 2024	40.92	41.27	40.48	40.80	40.01	677,400
01 feb 2024	40.96	41.62	40.83	41.46	40.66	477,500
31 ene 2024	41.92	42.05	40.71	40.83	40.04	852,400
30 ene 2024	42.04	42.14	41.65	41.66	40.86	625,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,487.03+13.80(+0.25%)

Dow Jones38,834.86+56.76(+0.15%)

Nasdaq17,862.23+5.21(+0.03%)

Russell 20002,025.23+3.22(+0.16%)

Petróleo81.47-0.10(-0.12%)

Oro2,342.70-4.20(-0.18%)

New Jersey Resources Corporation (NJR)

S&P 500
5,487.03
+13.80(+0.25%)

Dow Jones
38,834.86
+56.76(+0.15%)

Nasdaq
17,862.23
+5.21(+0.03%)

Russell 2000
2,025.23
+3.22(+0.16%)

Petróleo
81.47
-0.10(-0.12%)

Oro
2,342.70
-4.20(-0.18%)