Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newjersey Resources Corp (NY: NJR )

43.46 +1.11 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 8.144 8.209 8.128 8.201 356,266 +0.04(+0.46%)
May 27, 2004 8.126 8.167 8.099 8.163 365,843 +0.04(+0.51%)
May 26, 2004 8.082 8.121 8.044 8.121 496,569 +0.01(+0.15%)
May 25, 2004 7.977 8.172 7.977 8.109 605,748 +0.15(+1.84%)
May 24, 2004 7.946 7.996 7.894 7.963 330,408 +0.05(+0.61%)
May 21, 2004 7.894 7.967 7.846 7.915 351,956 +0.05(+0.64%)
May 20, 2004 7.685 7.915 7.666 7.865 555,468 +0.20(+2.56%)
May 19, 2004 7.837 7.883 7.664 7.668 411,334 -0.14(-1.84%)
May 18, 2004 7.769 7.833 7.727 7.812 345,252 +0.06(+0.84%)
May 17, 2004 7.852 7.873 7.739 7.748 348,604 -0.13(-1.59%)
May 14, 2004 7.769 7.923 7.735 7.873 376,856 +0.08(+1.05%)
May 13, 2004 7.806 7.875 7.754 7.792 295,930 +0.01(+0.08%)
May 12, 2004 7.695 7.802 7.622 7.785 333,760 +0.05(+0.62%)
May 11, 2004 7.633 7.769 7.633 7.737 326,577 +0.09(+1.20%)
May 10, 2004 7.817 7.823 7.645 7.645 407,982 -0.22(-2.84%)
May 07, 2004 8.017 8.038 7.848 7.869 452,036 -0.16(-2.03%)
May 06, 2004 8.078 8.082 7.969 8.032 401,757 -0.02(-0.29%)
May 05, 2004 8.101 8.130 8.044 8.055 421,868 -0.01(-0.18%)
May 04, 2004 8.065 8.130 8.017 8.069 305,986 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.