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 )

44.11 -0.37 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 8.143 8.207 8.126 8.199 356,347 +0.04(+0.46%)
May 27, 2004 8.124 8.166 8.097 8.161 365,926 +0.04(+0.51%)
May 26, 2004 8.080 8.120 8.042 8.120 496,683 +0.01(+0.15%)
May 25, 2004 7.976 8.170 7.976 8.107 605,886 +0.15(+1.84%)
May 24, 2004 7.944 7.994 7.892 7.961 330,483 +0.05(+0.61%)
May 21, 2004 7.892 7.965 7.844 7.913 352,036 +0.05(+0.64%)
May 20, 2004 7.683 7.913 7.665 7.863 555,595 +0.20(+2.56%)
May 19, 2004 7.836 7.882 7.662 7.667 411,428 -0.14(-1.84%)
May 18, 2004 7.767 7.832 7.725 7.811 345,331 +0.06(+0.84%)
May 17, 2004 7.850 7.871 7.738 7.746 348,684 -0.13(-1.59%)
May 14, 2004 7.767 7.921 7.733 7.871 376,942 +0.08(+1.05%)
May 13, 2004 7.804 7.873 7.752 7.790 295,998 +0.01(+0.08%)
May 12, 2004 7.694 7.800 7.621 7.784 333,836 +0.05(+0.62%)
May 11, 2004 7.631 7.767 7.631 7.735 326,651 +0.09(+1.20%)
May 10, 2004 7.815 7.821 7.644 7.644 408,075 -0.22(-2.84%)
May 07, 2004 8.015 8.036 7.846 7.867 452,139 -0.16(-2.03%)
May 06, 2004 8.076 8.080 7.967 8.030 401,848 -0.02(-0.29%)
May 05, 2004 8.099 8.128 8.042 8.053 421,965 -0.01(-0.18%)
May 04, 2004 8.063 8.128 8.015 8.067 306,056 +0.03(+0.36%)
May 03, 2004 7.976 8.051 7.961 8.038 599,659 +0.08(+1.02%)
Apr 30, 2004 7.973 8.007 7.896 7.957 519,673 +0.03(+0.32%)
Apr 29, 2004 8.040 8.095 7.903 7.932 475,129 -0.10(-1.20%)
Apr 28, 2004 8.036 8.101 7.988 8.028 982,350 -0.01(-0.08%)
Apr 27, 2004 8.028 8.040 7.936 8.034 375,505 +0.02(+0.23%)
Apr 26, 2004 7.955 8.015 7.892 8.015 373,111 +0.04(+0.50%)
Apr 23, 2004 7.892 7.976 7.882 7.976 463,634 +0.00(+0.00%)
Apr 22, 2004 7.829 7.976 7.829 7.976 340,062 +0.16(+2.06%)
Apr 21, 2004 7.756 7.815 7.683 7.815 268,697 +0.07(+0.89%)
Apr 20, 2004 7.871 7.892 7.735 7.746 338,625 -0.10(-1.33%)
Apr 19, 2004 7.857 7.900 7.811 7.850 253,849 -0.01(-0.08%)
Apr 16, 2004 7.767 7.903 7.738 7.857 625,044 +0.11(+1.46%)
Apr 15, 2004 7.681 7.763 7.635 7.744 486,624 +0.06(+0.82%)
Apr 14, 2004 7.773 7.773 7.631 7.681 399,932 -0.08(-0.97%)
Apr 13, 2004 7.923 7.923 7.719 7.756 356,347 -0.15(-1.93%)
Apr 12, 2004 7.948 7.988 7.867 7.909 310,367 -0.01(-0.11%)
Apr 08, 2004 8.038 8.049 7.917 7.917 252,891 -0.08(-1.04%)
Apr 07, 2004 8.028 8.038 7.955 8.001 282,587 -0.02(-0.21%)
Apr 06, 2004 8.088 8.122 8.005 8.017 193,979 -0.07(-0.88%)
Apr 05, 2004 8.067 8.090 7.976 8.088 322,820 +0.05(+0.65%)
Apr 02, 2004 8.067 8.090 7.992 8.036 444,955 +0.00(+0.00%)
Apr 01, 2004 7.965 8.059 7.942 8.036 413,822 +0.14(+1.83%)
Mar 31, 2004 7.923 7.942 7.888 7.892 328,088 +0.00(+0.00%)
Mar 30, 2004 7.827 7.892 7.825 7.892 306,535 +0.06(+0.83%)
Mar 29, 2004 7.809 7.850 7.781 7.827 332,399 +0.06(+0.81%)
Mar 26, 2004 7.775 7.809 7.748 7.765 440,644 +0.01(+0.08%)
Mar 25, 2004 7.746 7.771 7.735 7.758 589,122 +0.04(+0.54%)
Mar 24, 2004 7.704 7.752 7.704 7.717 753,406 -0.03(-0.38%)
Mar 23, 2004 7.750 7.784 7.731 7.746 717,005 +0.02(+0.22%)
Mar 22, 2004 7.740 7.779 7.685 7.729 983,308 -0.01(-0.13%)
Mar 19, 2004 7.842 7.842 7.727 7.740 580,980 -0.08(-1.04%)
Mar 18, 2004 7.794 7.894 7.769 7.821 301,266 +0.01(+0.08%)
Mar 17, 2004 7.840 7.877 7.811 7.815 501,472 +0.00(+0.03%)
Mar 16, 2004 7.819 7.863 7.769 7.813 472,735 +0.01(+0.11%)
Mar 15, 2004 7.913 7.913 7.781 7.804 563,737 -0.08(-0.98%)
Mar 12, 2004 7.825 7.951 7.809 7.882 411,906 +0.04(+0.45%)
Mar 11, 2004 7.913 8.057 7.846 7.846 362,573 -0.11(-1.39%)
Mar 10, 2004 8.028 8.105 7.957 7.957 345,810 -0.05(-0.63%)
Mar 09, 2004 8.080 8.099 8.007 8.007 279,713 -0.06(-0.80%)
Mar 08, 2004 8.111 8.153 8.070 8.072 390,353 -0.02(-0.23%)
Mar 05, 2004 8.090 8.145 8.051 8.090 276,360 +0.02(+0.23%)
Mar 04, 2004 8.134 8.134 8.065 8.072 238,043 -0.04(-0.51%)
Mar 03, 2004 8.136 8.141 8.049 8.113 234,212 -0.00(-0.03%)
Mar 02, 2004 8.143 8.184 8.105 8.115 331,920 -0.02(-0.21%)
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.