Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.008	8.101	7.968	8.043	950,401	+0.03(+0.41%)
Feb 26, 2004	7.981	8.022	7.944	8.010	574,594	+0.06(+0.75%)
Feb 25, 2004	8.028	8.059	7.941	7.950	430,945	-0.05(-0.65%)
Feb 24, 2004	7.954	8.066	7.939	8.001	665,039	+0.07(+0.86%)
Feb 23, 2004	8.016	8.051	7.894	7.933	455,612	-0.07(-0.90%)
Feb 20, 2004	8.063	8.076	7.979	8.006	363,232	-0.04(-0.46%)
Feb 19, 2004	8.198	8.245	8.037	8.043	607,966	-0.11(-1.39%)
Feb 18, 2004	8.208	8.252	8.150	8.156	251,022	-0.03(-0.38%)
Feb 17, 2004	8.063	8.206	8.063	8.187	225,387	+0.17(+2.06%)
Feb 13, 2004	8.163	8.177	8.022	8.022	338,565	-0.14(-1.77%)
Feb 12, 2004	8.270	8.270	8.154	8.167	186,694	-0.10(-1.25%)
Feb 11, 2004	8.268	8.270	8.212	8.270	198,302	+0.02(+0.25%)
Feb 10, 2004	8.171	8.250	8.159	8.250	388,866	+0.08(+0.99%)
Feb 09, 2004	8.206	8.250	8.169	8.169	332,277	-0.02(-0.20%)
Feb 06, 2004	7.960	8.194	7.952	8.185	959,107	+0.37(+4.74%)
Feb 05, 2004	7.840	7.894	7.780	7.815	342,918	+0.01(+0.08%)
Feb 04, 2004	8.001	8.001	7.809	7.809	327,924	-0.22(-2.70%)
Feb 03, 2004	8.022	8.072	7.989	8.026	127,203	+0.01(+0.13%)
Feb 02, 2004	7.999	8.022	7.921	8.016	218,132	+0.04(+0.47%)
Jan 30, 2004	7.989	8.010	7.948	7.979	303,741	+0.00(+0.05%)
Jan 29, 2004	7.960	8.016	7.921	7.975	258,277	+0.04(+0.44%)
Jan 28, 2004	8.074	8.111	7.929	7.939	301,323	-0.08(-1.03%)
Jan 27, 2004	8.161	8.165	8.022	8.022	270,368	-0.10(-1.20%)
Jan 26, 2004	8.043	8.138	8.030	8.119	251,505	+0.08(+0.95%)
Jan 23, 2004	7.997	8.097	7.991	8.043	561,051	+0.07(+0.83%)
Jan 22, 2004	8.055	8.061	7.964	7.977	168,799	-0.07(-0.82%)
Jan 21, 2004	8.074	8.074	7.989	8.043	195,884	-0.03(-0.36%)
Jan 20, 2004	7.962	8.072	7.962	8.072	278,107	+0.13(+1.64%)
Jan 16, 2004	8.059	8.063	7.941	7.941	178,472	-0.08(-1.01%)
Jan 15, 2004	8.105	8.115	7.972	8.022	193,949	-0.07(-0.89%)
Jan 14, 2004	7.981	8.094	7.939	8.094	246,185	+0.11(+1.42%)
Jan 13, 2004	7.981	7.987	7.908	7.981	338,081	-0.01(-0.16%)
Jan 12, 2004	7.904	7.993	7.890	7.993	271,336	+0.11(+1.39%)
Jan 09, 2004	7.931	7.991	7.884	7.884	203,622	-0.08(-0.96%)
Jan 08, 2004	7.970	8.001	7.902	7.960	271,819	+0.02(+0.29%)
Jan 07, 2004	7.892	7.954	7.805	7.937	323,088	+0.08(+0.97%)
Jan 06, 2004	8.024	8.051	7.861	7.861	294,068	-0.13(-1.66%)
Jan 05, 2004	8.018	8.061	7.956	7.993	191,531	-0.02(-0.31%)
Jan 02, 2004	8.001	8.070	7.962	8.018	159,125	+0.06(+0.70%)
Dec 31, 2003	8.130	8.130	7.962	7.962	311,480	-0.12(-1.43%)
Dec 30, 2003	8.132	8.140	8.057	8.078	251,505	-0.00(-0.03%)
Dec 29, 2003	8.105	8.175	8.051	8.080	255,375	+0.00(+0.03%)
Dec 26, 2003	8.018	8.090	8.018	8.078	48,366	+0.08(+1.01%)
Dec 24, 2003	8.101	8.101	7.997	7.997	150,903	-0.12(-1.53%)
Dec 23, 2003	7.989	8.121	7.989	8.121	255,375	+0.08(+1.03%)
Dec 22, 2003	7.884	8.039	7.884	8.039	151,387	+0.14(+1.83%)
Dec 19, 2003	7.999	7.999	7.879	7.894	370,003	-0.11(-1.32%)
Dec 18, 2003	7.846	7.999	7.846	7.999	220,067	+0.15(+1.87%)
Dec 17, 2003	7.867	7.871	7.805	7.853	203,622	+0.02(+0.32%)
Dec 16, 2003	7.884	7.896	7.788	7.828	275,689	-0.03(-0.42%)
Dec 15, 2003	7.983	8.010	7.861	7.861	368,552	-0.12(-1.50%)
Dec 12, 2003	7.846	7.981	7.836	7.981	295,519	+0.15(+1.87%)
Dec 11, 2003	7.774	7.879	7.764	7.834	560,567	+0.04(+0.56%)
Dec 10, 2003	7.867	7.867	7.791	7.791	271,819	-0.07(-0.84%)
Dec 09, 2003	7.950	7.960	7.836	7.857	210,877	-0.10(-1.30%)
Dec 08, 2003	7.861	7.960	7.834	7.960	343,885	+0.10(+1.26%)
Dec 05, 2003	7.908	7.929	7.836	7.861	279,558	-0.05(-0.60%)
Dec 04, 2003	7.834	7.908	7.815	7.908	281,493	+0.10(+1.22%)
Dec 03, 2003	8.053	8.074	7.813	7.813	604,097	-0.20(-2.48%)
Dec 02, 2003	8.053	8.084	7.968	8.012	273,754	-0.01(-0.13%)

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.