NewJersey Resources Corporation (NJR) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	52.01	52.48	51.37	52.19	+1.28%	794,892
2026-10-15	52.65	52.65	51.30	51.53	-0.66%	573,673
2026-10-14	51.77	52.09	51.45	51.87	+0.04%	827,943
2026-10-13	52.31	52.44	51.29	51.85	-0.06%	746,925
2026-10-12	51.33	51.96	51.24	51.88	+1.31%	469,586
2026-10-09	50.85	51.72	50.59	51.21	+0.39%	566,094
2026-10-08	50.97	51.34	50.76	51.01	+0.10%	745,127
2026-10-07	51.51	51.77	50.90	50.96	-1.14%	607,901
2026-10-06	51.55	51.62	51.00	51.55	+1.30%	498,783
2026-10-05	51.48	51.48	50.64	50.89	-1.36%	1,136,310
2026-10-02	51.27	52.08	51.16	51.59	+0.86%	780,319
2026-10-01	50.42	51.17	49.75	51.15	+1.09%	839,900
2026-09-30	50.94	51.15	50.45	50.60	-0.45%	821,215
2026-09-29	50.12	51.01	49.99	50.83	+0.85%	679,800
2026-09-28	50.74	50.74	49.94	50.40	-0.41%	771,900
2026-09-25	51.00	51.11	50.25	50.61	-0.88%	1,486,346
2026-09-24	51.93	51.93	50.91	51.06	-2.22%	933,160
2026-09-23	53.02	53.28	52.00	52.22	-0.95%	603,072
2026-09-22	52.91	53.33	52.33	52.72	-0.38%	590,361
2026-09-21	53.92	53.92	52.88	52.92	-0.75%	635,913
2026-09-18	53.88	53.88	52.68	53.32	-0.28%	1,886,349
2026-09-17	54.32	54.32	53.46	53.47	-0.06%	737,212
2026-09-16	53.77	54.03	53.30	53.50	+0.43%	782,973
2026-09-15	53.27	53.41	52.70	53.27	+0.32%	688,234
2026-09-14	53.69	53.94	53.05	53.10	-0.11%	582,467
2026-09-11	53.75	54.00	52.95	53.16	-0.34%	658,434
2026-09-10	53.84	54.00	52.94	53.34	-0.26%	607,327
2026-09-09	54.22	54.49	53.05	53.48	-0.96%	528,801
2026-09-08	53.31	54.20	53.31	54.00	+1.12%	435,318
2026-09-04	54.14	54.14	53.21	53.40	-0.60%	551,600
2026-09-03	53.92	54.12	53.59	53.72	+0.15%	397,897
2026-09-02	54.13	54.13	53.19	53.64	-0.85%	571,293
2026-09-01	53.65	54.31	53.42	54.10	+1.42%	535,176
2026-08-31	53.25	53.63	53.00	53.34	-0.49%	596,843
2026-08-28	54.12	54.12	53.25	53.60	-0.33%	426,186
2026-08-27	53.88	54.09	53.36	53.78	-1.30%	441,340
2026-08-26	53.75	54.65	53.75	54.49	+1.26%	542,107
2026-08-25	53.82	53.92	53.33	53.81	+0.13%	436,643
2026-08-24	53.80	53.80	53.23	53.74	+0.41%	407,751
2026-08-21	54.86	54.98	53.47	53.52	-2.41%	918,645
2026-08-20	54.99	55.52	54.79	54.84	-0.44%	367,863
2026-08-19	55.26	56.12	55.07	55.08	-0.79%	553,792
2026-08-18	55.69	56.40	55.36	55.52	+1.00%	848,251
2026-08-17	55.37	55.75	54.59	54.97	-1.13%	448,215
2026-08-14	55.35	55.81	55.35	55.60	+0.11%	386,068
2026-08-13	55.64	56.03	55.39	55.54	+0.33%	433,369
2026-08-12	54.70	55.36	54.62	55.36	+1.13%	518,539
2026-08-11	54.13	54.88	53.63	54.74	+1.97%	842,504
2026-08-10	54.61	54.76	53.62	53.68	-2.44%	665,979
2026-08-07	54.05	55.19	53.95	55.02	+1.01%	576,951
2026-08-06	56.31	56.31	54.44	54.47	-1.68%	1,048,301
2026-08-05	56.12	56.82	54.92	55.40	-3.47%	1,221,218
2026-08-04	56.86	57.87	55.69	57.39	-1.19%	1,171,477
2026-08-03	57.73	58.55	57.66	58.08	+0.33%	746,144
2026-07-31	58.17	58.62	57.73	57.89	-1.18%	823,849
2026-07-30	59.90	59.95	58.42	58.58	-1.46%	415,298
2026-07-29	60.09	60.46	58.98	59.45	-0.68%	570,084
2026-07-28	60.21	60.86	59.78	59.86	+0.57%	589,583
2026-07-27	59.86	60.32	59.48	59.52	-0.88%	559,459
2026-07-24	58.76	60.32	58.76	60.05	+1.08%	387,758
2026-07-23	58.36	59.63	58.30	59.41	+0.90%	568,154
2026-07-22	58.03	59.09	58.03	58.88	+0.82%	575,089
2026-07-21	58.14	58.42	57.44	58.40	-0.27%	770,856
2026-07-20	58.65	59.11	58.19	58.56	-0.07%	520,247
2026-07-17	60.05	60.69	58.49	58.60	-1.16%	627,669
2026-07-16	58.15	59.30	58.09	59.29	+2.38%	585,779
2026-07-15	59.13	59.13	57.81	57.91	-1.45%	603,539
2026-07-14	59.48	59.59	58.73	58.76	-0.76%	416,000
2026-07-13	58.63	59.45	57.59	59.21	+1.44%	451,952
2026-07-10	57.84	58.52	57.84	58.37	+0.85%	404,524
2026-07-09	57.09	58.17	57.09	57.88	+0.49%	510,070
2026-07-08	57.72	58.23	57.34	57.60	+0.23%	513,912
2026-07-07	56.87	58.34	56.87	57.47	+2.15%	543,694
2026-07-06	57.31	58.00	56.15	56.26	-2.14%	510,659
2026-07-02	56.56	57.51	56.51	57.49	+2.30%	675,307
2026-07-01	55.94	56.52	55.94	56.20	+0.29%	946,096
2026-06-30	56.83	57.05	55.99	56.04	-1.56%	865,918
2026-06-29	57.95	57.95	56.50	56.93	-1.18%	667,657
2026-06-26	57.15	57.65	56.70	57.61	+1.60%	2,530,728
2026-06-25	56.87	57.19	56.28	56.70	+0.25%	652,774
2026-06-24	56.80	56.84	55.54	56.56	+0.62%	764,219
2026-06-23	54.27	56.44	54.27	56.21	+2.55%	719,180
2026-06-22	54.37	55.34	53.33	54.81	-0.54%	1,168,210
2026-06-18	55.00	55.58	53.95	55.11	-0.31%	2,201,482
2026-06-17	54.26	55.30	54.06	55.28	+0.97%	1,102,175
2026-06-16	54.13	55.36	54.13	54.75	+0.35%	493,214
2026-06-15	54.38	54.88	53.95	54.56	-0.96%	421,570
2026-06-12	54.63	55.59	54.53	55.09	+1.12%	512,165
2026-06-11	55.67	56.23	54.46	54.48	-1.54%	612,107
2026-06-10	55.32	55.94	54.82	55.33	+0.71%	551,093
2026-06-09	54.82	55.89	54.48	54.94	+0.92%	629,374
2026-06-08	55.04	55.44	54.38	54.44	-1.75%	474,819
2026-06-05	55.09	55.97	54.85	55.41	+1.46%	797,010
2026-06-04	54.35	55.20	54.11	54.61	+1.43%	652,744
2026-06-03	54.11	54.68	53.80	53.84	-0.41%	594,850
2026-06-02	53.42	54.62	52.96	54.06	+0.75%	463,537
2026-06-01	54.78	54.98	53.65	53.66	-2.88%	428,405
2026-05-29	55.41	55.72	55.11	55.25	-0.56%	562,568
2026-05-28	56.67	57.11	55.54	55.56	-2.11%	498,384
2026-05-27	57.40	57.65	56.58	56.76	-1.34%	449,932
2026-05-26	57.18	57.77	54.35	57.53	+0.45%	510,145
2026-05-22	57.15	57.40	56.37	57.27	+0.16%	490,283
2026-05-21	57.21	57.63	56.93	57.18	-0.38%	631,028
2026-05-20	58.24	58.50	57.39	57.40	-1.36%	610,392
2026-05-19	57.61	58.57	57.15	58.19	+0.99%	658,954
2026-05-18	57.73	58.22	57.45	57.62	+0.51%	518,396
2026-05-15	57.87	57.87	56.95	57.33	-0.81%	571,280
2026-05-14	57.49	57.91	57.30	57.80	+1.07%	558,782
2026-05-13	56.67	57.31	56.23	57.19	+0.40%	565,065
2026-05-12	56.31	57.05	55.59	56.96	+2.04%	539,408
2026-05-11	55.88	56.06	55.46	55.82	+0.49%	380,418
2026-05-08	55.86	56.54	55.41	55.55	+0.04%	597,126
2026-05-07	54.92	55.69	54.44	55.53	+1.22%	595,452
2026-05-06	55.79	55.83	54.45	54.86	-2.02%	593,684
2026-05-05	57.79	57.85	55.94	55.99	-0.20%	948,620
2026-05-04	55.48	56.38	55.48	56.10	+0.18%	574,542
2026-05-01	56.33	56.83	55.90	56.00	-0.55%	612,529
2026-04-30	55.35	56.45	55.16	56.31	+1.64%	1,092,278
2026-04-29	55.92	56.22	55.27	55.40	-1.44%	457,247
2026-04-28	56.63	56.70	55.82	56.21	+0.77%	501,678
2026-04-27	55.96	56.59	55.71	55.78	-0.07%	489,486
2026-04-24	56.29	56.62	55.46	55.82	-1.20%	625,767
2026-04-23	55.65	56.76	55.57	56.50	+2.41%	427,200
2026-04-22	55.31	55.41	54.88	55.17	+0.11%	402,358
2026-04-21	55.75	55.75	54.96	55.11	-0.86%	364,203
2026-04-20	55.65	56.30	55.40	55.59	-0.16%	345,196
2026-04-17	55.73	55.77	54.96	55.68	-0.54%	548,826
2026-04-16	55.67	56.01	55.41	55.98	+0.09%	301,846
2026-04-15	55.67	56.11	55.22	55.93	-0.29%	413,804
2026-04-14	55.58	56.23	55.09	56.09	+0.20%	346,355
2026-04-13	56.92	56.92	55.70	55.98	-1.72%	365,566
2026-04-10	57.34	57.34	56.82	56.96	-1.04%	361,002
2026-04-09	57.01	57.70	57.01	57.56	+0.84%	513,177
2026-04-08	56.16	57.14	55.89	57.08	+0.67%	694,312
2026-04-07	56.06	56.93	55.50	56.70	+1.54%	557,584
2026-04-06	55.72	56.12	55.58	55.84	-0.21%	334,654
2026-04-02	55.25	56.00	55.16	55.96	+1.76%	407,483
2026-04-01	54.10	55.23	54.10	54.99	+0.13%	597,739
2026-03-31	55.70	55.71	54.30	54.92	-0.94%	667,039
2026-03-30	55.02	55.70	54.61	55.44	+1.56%	556,652
2026-03-27	54.93	54.99	54.47	54.59	-0.15%	454,448
2026-03-26	54.28	54.74	54.04	54.67	+1.02%	401,735
2026-03-25	54.63	54.75	53.84	54.12	-0.17%	432,770
2026-03-24	53.73	54.79	53.57	54.21	+0.43%	464,091
2026-03-23	52.17	54.47	52.17	53.98	+2.12%	657,840
2026-03-20	53.79	54.15	52.43	52.86	-1.73%	2,586,491
2026-03-19	53.00	54.02	52.84	53.79	+0.96%	506,283
2026-03-18	53.90	54.11	53.12	53.28	-1.75%	497,591
2026-03-17	55.10	55.17	54.14	54.23	-1.22%	465,993
2026-03-16	55.43	55.43	54.85	54.90	-0.29%	365,008
2026-03-13	54.89	55.18	54.35	55.06	+1.36%	346,444
2026-03-12	53.55	54.82	53.35	54.32	+0.76%	416,349
2026-03-11	53.54	54.06	53.23	53.91	-0.74%	365,936
2026-03-10	54.06	55.03	53.94	54.31	-0.79%	603,320
2026-03-09	54.46	54.90	53.98	54.74	+0.39%	631,637
2026-03-06	54.23	54.56	53.63	54.53	+0.11%	530,112
2026-03-05	54.83	54.89	54.18	54.47	-1.38%	413,498
2026-03-04	55.16	55.49	54.48	55.23	-0.04%	581,073
2026-03-03	54.14	55.31	53.51	55.25	+1.39%	580,424
2026-03-02	54.22	54.65	53.90	54.49	+0.46%	419,477
2026-02-27	53.69	54.59	53.18	54.24	+1.27%	601,874
2026-02-26	53.52	53.93	53.17	53.56	+0.26%	350,990
2026-02-25	53.55	53.55	52.65	53.42	-0.43%	410,985
2026-02-24	53.50	53.75	52.91	53.65	+0.51%	401,597
2026-02-23	53.04	53.95	52.55	53.38	+0.24%	445,033
2026-02-20	53.24	53.44	52.51	53.25	+0.72%	576,135
2026-02-19	52.71	53.20	52.61	52.87	+0.30%	543,231
2026-02-18	54.07	54.07	52.65	52.71	-2.68%	655,948
2026-02-17	54.50	54.70	53.94	54.16	-0.13%	457,611
2026-02-13	53.69	54.28	53.50	54.23	+0.91%	432,368
2026-02-12	53.03	54.18	52.75	53.74	+1.68%	491,981
2026-02-11	52.53	52.92	52.20	52.85	+0.72%	446,545
2026-02-10	51.96	52.76	51.47	52.47	+1.37%	556,932
2026-02-09	52.30	52.40	51.43	51.76	-1.26%	510,262
2026-02-06	53.19	53.65	52.39	52.42	-0.66%	972,917
2026-02-05	51.80	52.98	51.80	52.77	+1.74%	664,946
2026-02-04	52.31	52.78	51.76	51.87	+0.12%	852,775
2026-02-03	51.13	52.31	50.47	51.81	+3.52%	1,379,744
2026-02-02	49.82	50.09	49.23	50.05	+1.15%	709,998
2026-01-30	49.04	49.60	48.68	49.48	+0.45%	1,180,862
2026-01-29	48.89	49.35	48.56	49.26	+1.15%	679,988
2026-01-28	48.90	49.12	48.50	48.70	-0.49%	416,891
2026-01-27	48.37	49.06	48.37	48.94	+0.74%	358,606
2026-01-26	48.24	48.97	48.09	48.58	+1.36%	491,373
2026-01-23	48.29	48.33	47.55	47.93	-0.83%	458,266
2026-01-22	48.05	48.50	47.78	48.33	+0.75%	647,318
2026-01-21	48.27	48.43	47.29	47.97	-0.12%	499,077
2026-01-20	48.05	48.26	47.29	48.03	-0.17%	459,319
2026-01-16	47.25	48.27	47.24	48.11	+1.18%	610,568
2026-01-15	47.32	47.76	47.28	47.55	+0.70%	408,075
2026-01-14	47.15	47.55	47.04	47.22	+0.55%	392,350
2026-01-13	46.61	47.20	46.41	46.96	+0.58%	378,123
2026-01-12	46.32	46.94	46.19	46.69	+0.47%	409,730
2026-01-09	46.64	47.12	46.36	46.47	-0.21%	403,748
2026-01-08	46.00	46.94	46.00	46.57	+0.76%	423,595
2026-01-07	46.08	46.30	45.67	46.22	+0.90%	472,270
2026-01-06	45.57	45.86	45.42	45.81	+0.15%	524,013
2026-01-05	45.70	45.85	44.64	45.74	-0.52%	583,506
2026-01-02	46.03	46.26	45.44	45.98	-0.30%	424,734
2025-12-31	46.30	46.45	46.01	46.12	-0.50%	433,958
2025-12-30	46.38	46.59	46.32	46.35	-0.15%	309,030
2025-12-29	46.27	46.65	46.01	46.42	+0.80%	413,094
2025-12-26	46.33	46.49	45.93	46.05	-0.63%	315,024
2025-12-24	46.20	46.41	45.98	46.34	+0.35%	272,405
2025-12-23	46.44	46.65	46.14	46.18	-0.52%	539,172
2025-12-22	46.05	46.47	45.88	46.42	+0.24%	536,798
2025-12-19	47.51	47.76	46.12	46.31	-3.02%	1,516,533
2025-12-18	47.63	48.02	47.19	47.75	+0.29%	716,188
2025-12-17	47.22	47.91	46.94	47.61	+2.81%	793,704
2025-12-16	46.53	46.59	45.98	46.31	+0.04%	782,102
2025-12-15	45.95	46.31	45.75	46.29	+1.05%	712,260
2025-12-12	45.60	46.01	45.51	45.81	-0.22%	609,431
2025-12-11	45.69	46.15	45.50	45.91	+1.23%	484,427
2025-12-10	44.96	45.50	44.87	45.35	+0.82%	938,805
2025-12-09	44.88	45.30	44.81	44.98	+0.87%	481,014
2025-12-08	45.04	45.08	44.51	44.59	-1.09%	584,418
2025-12-05	44.97	45.32	44.81	45.08	+0.13%	868,175
2025-12-04	45.62	45.95	44.93	45.02	-1.90%	484,352
2025-12-03	46.47	46.74	45.78	45.89	-1.01%	482,322
2025-12-02	47.45	47.62	46.35	46.36	-1.88%	447,688
2025-12-01	47.89	48.19	46.94	47.25	-1.73%	525,586
2025-11-28	47.98	48.19	47.75	48.08	+0.42%	306,488
2025-11-26	47.76	48.00	47.62	47.88	+0.00%	593,590
2025-11-25	48.45	48.79	47.83	47.88	-0.85%	528,765
2025-11-24	48.59	48.83	48.06	48.29	-1.11%	696,650
2025-11-21	48.38	49.32	48.08	48.83	+1.64%	1,064,727
2025-11-20	45.50	48.26	45.44	48.04	+4.10%	1,117,027
2025-11-19	46.17	46.60	46.00	46.15	-0.50%	955,199
2025-11-18	46.77	46.92	46.18	46.38	-0.32%	637,519
2025-11-17	46.92	46.97	46.40	46.53	-0.19%	500,254
2025-11-14	46.71	46.89	46.16	46.62	+0.00%	641,490
2025-11-13	45.89	46.68	45.85	46.62	+1.28%	543,817
2025-11-12	46.15	46.18	45.86	46.03	-0.24%	370,152
2025-11-11	45.75	46.19	45.60	46.14	+1.05%	347,762
2025-11-10	45.56	45.94	45.21	45.66	-0.20%	418,186
2025-11-07	45.29	45.94	45.20	45.75	+1.24%	540,830
2025-11-06	44.82	45.41	44.73	45.19	+1.25%	684,636
2025-11-05	44.71	44.91	44.51	44.63	-0.49%	416,343
2025-11-04	44.32	44.87	43.72	44.85	+1.63%	622,962
2025-11-03	44.00	44.42	43.46	44.13	-0.38%	755,321
2025-10-31	44.41	44.50	44.02	44.30	-1.05%	649,206
2025-10-30	44.40	44.90	44.32	44.77	+1.08%	537,753
2025-10-29	45.39	45.62	44.11	44.29	-2.47%	852,001
2025-10-28	45.56	45.56	45.05	45.41	-0.66%	551,107
2025-10-27	45.89	45.95	45.46	45.71	-0.74%	491,706
2025-10-24	46.39	46.39	45.84	46.05	-0.30%	394,848
2025-10-23	46.34	46.34	45.32	46.19	+0.06%	909,421
2025-10-22	46.34	46.43	45.80	46.16	+0.15%	516,745
2025-10-21	47.05	47.05	46.03	46.09	-2.00%	524,023
2025-10-20	46.85	47.12	46.49	47.03	+0.71%	370,483

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Nov (+8.95%). Peor mes: Oct (-7.07%). Basado en 2 años de datos diarios (2025–2026).

Ene+5.44%
Feb+4.49%
Mar+0.28%
Abr+1.03%
May-3.76%
Jun+1.14%
Jul+2.24%
Ago-2.41%
Sep-2.27%
Oct-7.07%
Nov+8.95%
Dic-2.39%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de NewJersey Resources Corporation (NJR)?

52.19 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de NJR?

Máximo de 60.86 y mínimo de 43.46 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de NewJersey Resources Corporation?

Históricamente, el mes más fuerte de NJR ha sido Nov (media +8.95%) y el más débil Oct (media -7.07%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.