Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.611	8.617	8.460	8.502	436,166	-0.13(-1.51%)
Oct 28, 2004	8.675	8.688	8.539	8.632	273,691	-0.04(-0.50%)
Oct 27, 2004	8.541	8.675	8.535	8.675	366,534	+0.14(+1.65%)
Oct 26, 2004	8.473	8.537	8.431	8.535	429,396	+0.06(+0.73%)
Oct 25, 2004	8.384	8.510	8.384	8.473	475,334	+0.08(+0.91%)
Oct 22, 2004	8.520	8.580	8.396	8.396	490,324	-0.10(-1.22%)
Oct 21, 2004	8.508	8.624	8.489	8.500	453,574	+0.01(+0.15%)
Oct 20, 2004	8.454	8.529	8.404	8.487	295,451	+0.03(+0.39%)
Oct 19, 2004	8.458	8.568	8.438	8.454	319,146	-0.01(-0.15%)
Oct 18, 2004	8.522	8.603	8.448	8.466	371,370	-0.05(-0.63%)
Oct 15, 2004	8.402	8.620	8.396	8.520	379,590	+0.12(+1.48%)
Oct 14, 2004	8.506	8.516	8.396	8.396	325,915	-0.12(-1.41%)
Oct 13, 2004	8.706	8.706	8.425	8.516	296,902	-0.19(-2.16%)
Oct 12, 2004	8.644	8.737	8.632	8.704	299,803	+0.03(+0.31%)
Oct 11, 2004	8.603	8.677	8.582	8.677	243,228	+0.08(+0.99%)
Oct 08, 2004	8.591	8.640	8.584	8.593	220,984	+0.01(+0.10%)
Oct 07, 2004	8.737	8.758	8.584	8.584	318,179	-0.12(-1.40%)
Oct 06, 2004	8.706	8.708	8.667	8.706	274,659	+0.00(+0.00%)
Oct 05, 2004	8.764	8.781	8.706	8.706	185,201	-0.04(-0.47%)
Oct 04, 2004	8.731	8.787	8.721	8.748	427,945	+0.02(+0.26%)
Oct 01, 2004	8.593	8.725	8.593	8.725	437,617	+0.16(+1.91%)
Sep 30, 2004	8.669	8.700	8.547	8.562	455,992	-0.10(-1.12%)
Sep 29, 2004	8.440	8.673	8.438	8.659	430,847	+0.20(+2.35%)
Sep 28, 2004	8.479	8.508	8.423	8.460	361,698	+0.00(+0.02%)
Sep 27, 2004	8.355	8.500	8.349	8.458	285,297	+0.06(+0.74%)
Sep 24, 2004	8.489	8.497	8.371	8.396	460,827	-0.11(-1.34%)
Sep 23, 2004	8.557	8.568	8.491	8.510	304,155	-0.02(-0.27%)
Sep 22, 2004	8.696	8.696	8.533	8.533	374,754	-0.17(-2.00%)
Sep 21, 2004	8.671	8.713	8.638	8.706	187,135	+0.04(+0.43%)
Sep 20, 2004	8.682	8.690	8.593	8.669	241,293	-0.01(-0.07%)
Sep 17, 2004	8.758	8.758	8.636	8.675	414,406	-0.04(-0.45%)
Sep 16, 2004	8.553	8.715	8.553	8.715	256,284	+0.16(+1.91%)
Sep 15, 2004	8.663	8.663	8.551	8.551	261,119	-0.10(-1.17%)
Sep 14, 2004	8.706	8.715	8.636	8.653	400,383	-0.03(-0.38%)
Sep 13, 2004	8.659	8.744	8.638	8.686	706,473	-0.06(-0.71%)
Sep 10, 2004	8.717	8.748	8.671	8.748	229,204	+0.02(+0.26%)
Sep 09, 2004	8.611	8.748	8.611	8.725	401,350	+0.09(+1.08%)
Sep 08, 2004	8.634	8.684	8.582	8.632	352,994	-0.01(-0.14%)
Sep 07, 2004	8.551	8.665	8.541	8.644	246,129	+0.12(+1.43%)
Sep 03, 2004	8.593	8.636	8.485	8.522	168,277	-0.07(-0.79%)
Sep 02, 2004	8.516	8.599	8.508	8.591	257,734	+0.08(+0.97%)
Sep 01, 2004	8.458	8.514	8.450	8.508	395,064	+0.06(+0.71%)
Aug 31, 2004	8.365	8.456	8.361	8.448	396,514	+0.05(+0.62%)
Aug 30, 2004	8.458	8.458	8.365	8.396	307,540	-0.08(-0.90%)
Aug 27, 2004	8.375	8.473	8.355	8.473	216,632	+0.09(+1.06%)
Aug 26, 2004	8.438	8.442	8.347	8.384	266,922	-0.04(-0.52%)
Aug 25, 2004	8.336	8.433	8.295	8.427	368,952	+0.07(+0.84%)
Aug 24, 2004	8.251	8.357	8.189	8.357	464,212	+0.08(+1.03%)
Aug 23, 2004	8.313	8.320	8.177	8.272	698,736	-0.03(-0.40%)
Aug 20, 2004	8.313	8.328	8.284	8.305	334,619	+0.02(+0.22%)
Aug 19, 2004	8.406	8.419	8.278	8.287	874,266	-0.15(-1.74%)
Aug 18, 2004	8.243	8.440	8.239	8.433	354,445	+0.18(+2.23%)
Aug 17, 2004	8.375	8.375	8.245	8.249	558,989	-0.11(-1.26%)
Aug 16, 2004	8.272	8.386	8.272	8.355	333,169	+0.07(+0.87%)
Aug 13, 2004	8.293	8.324	8.216	8.282	327,366	+0.01(+0.12%)
Aug 12, 2004	8.375	8.375	8.272	8.272	250,481	-0.13(-1.60%)
Aug 11, 2004	8.293	8.429	8.214	8.406	427,462	+0.08(+1.02%)
Aug 10, 2004	8.222	8.336	8.210	8.322	270,307	+0.12(+1.46%)
Aug 09, 2004	8.229	8.260	8.191	8.202	406,669	-0.05(-0.58%)
Aug 06, 2004	8.313	8.353	8.247	8.249	375,238	-0.10(-1.16%)
Aug 05, 2004	8.375	8.388	8.287	8.347	558,989	-0.05(-0.54%)
Aug 04, 2004	8.363	8.446	8.297	8.392	572,528	+0.03(+0.40%)
Aug 03, 2004	8.303	8.380	8.303	8.359	615,565	-0.01(-0.12%)

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.