Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.132	9.290	9.116	9.155	619,433	-0.03(-0.32%)
Apr 27, 2006	9.112	9.265	9.079	9.184	657,634	+0.03(+0.34%)
Apr 26, 2006	9.199	9.265	9.141	9.153	565,275	-0.04(-0.47%)
Apr 25, 2006	9.234	9.234	9.068	9.196	729,200	-0.04(-0.40%)
Apr 24, 2006	9.263	9.267	9.161	9.234	572,045	-0.02(-0.25%)
Apr 21, 2006	9.409	9.420	9.192	9.256	550,768	+0.02(+0.25%)
Apr 20, 2006	9.213	9.294	9.178	9.234	504,831	-0.01(-0.11%)
Apr 19, 2006	9.254	9.285	9.217	9.244	1,042,543	-0.01(-0.11%)
Apr 18, 2006	9.134	9.296	9.134	9.254	858,793	+0.12(+1.31%)
Apr 17, 2006	9.120	9.161	9.037	9.134	750,960	-0.02(-0.18%)
Apr 13, 2006	9.246	9.215	9.126	9.151	442,452	-0.10(-1.03%)
Apr 12, 2006	9.190	9.275	9.161	9.246	497,577	+0.03(+0.36%)
Apr 11, 2006	9.316	9.331	9.186	9.213	505,314	-0.08(-0.91%)
Apr 10, 2006	9.352	9.395	9.263	9.298	1,272,232	-0.05(-0.55%)
Apr 07, 2006	9.550	9.602	9.318	9.350	901,346	-0.20(-2.10%)
Apr 06, 2006	9.496	9.577	9.443	9.550	658,601	+0.03(+0.35%)
Apr 05, 2006	9.430	9.552	9.352	9.517	814,789	+0.09(+0.99%)
Apr 04, 2006	9.347	9.457	9.306	9.424	1,551,243	+0.04(+0.42%)
Apr 03, 2006	9.389	9.418	9.364	9.385	1,035,290	+0.03(+0.29%)
Mar 31, 2006	9.304	9.372	9.281	9.358	477,268	+0.06(+0.64%)
Mar 30, 2006	9.343	9.343	9.223	9.298	517,887	-0.04(-0.40%)
Mar 29, 2006	9.267	9.347	9.252	9.335	569,143	+0.07(+0.76%)
Mar 28, 2006	9.217	9.370	9.172	9.265	1,124,748	+0.07(+0.72%)
Mar 27, 2006	9.203	9.205	9.161	9.199	471,465	-0.02(-0.18%)
Mar 24, 2006	9.157	9.223	9.110	9.215	326,883	+0.07(+0.72%)
Mar 23, 2006	9.120	9.165	9.039	9.149	420,692	+0.01(+0.11%)
Mar 22, 2006	9.161	9.192	9.077	9.139	756,763	-0.06(-0.67%)
Mar 21, 2006	9.285	9.358	9.196	9.201	961,790	-0.12(-1.24%)
Mar 20, 2006	9.192	9.316	9.182	9.316	1,204,534	+0.11(+1.21%)
Mar 17, 2006	9.178	9.209	9.110	9.205	1,214,205	+0.06(+0.61%)
Mar 16, 2006	9.099	9.155	9.070	9.149	546,416	+0.08(+0.87%)
Mar 15, 2006	9.048	9.085	8.948	9.070	885,872	+0.03(+0.37%)
Mar 14, 2006	8.851	9.060	8.845	9.037	943,898	+0.16(+1.84%)
Mar 13, 2006	8.996	9.070	8.866	8.874	704,055	-0.16(-1.81%)
Mar 10, 2006	9.006	9.085	8.934	9.037	253,866	+0.05(+0.53%)
Mar 09, 2006	8.992	9.033	8.948	8.990	565,275	-0.00(-0.02%)
Mar 08, 2006	8.930	9.093	8.830	8.992	484,521	+0.02(+0.18%)
Mar 07, 2006	9.048	9.048	8.919	8.975	476,301	-0.10(-1.07%)
Mar 06, 2006	8.961	9.184	8.961	9.072	568,660	-0.08(-0.93%)
Mar 03, 2006	9.182	9.223	9.101	9.157	454,541	-0.05(-0.49%)
Mar 02, 2006	9.238	9.238	9.099	9.203	411,988	-0.04(-0.38%)
Mar 01, 2006	9.327	9.327	9.223	9.238	586,551	-0.07(-0.73%)
Feb 28, 2006	9.434	9.434	9.256	9.306	585,584	-0.13(-1.36%)
Feb 27, 2006	9.374	9.505	9.372	9.434	423,593	+0.06(+0.64%)
Feb 24, 2006	9.306	9.385	9.254	9.374	381,524	+0.06(+0.64%)
Feb 23, 2006	9.368	9.399	9.300	9.314	501,929	-0.06(-0.68%)
Feb 22, 2006	9.306	9.383	9.292	9.378	779,973	+0.10(+1.02%)
Feb 21, 2006	9.182	9.287	9.182	9.283	866,530	+0.07(+0.79%)
Feb 17, 2006	9.265	9.265	9.033	9.211	839,934	-0.02(-0.20%)
Feb 16, 2006	9.105	9.263	9.099	9.230	1,146,024	+0.13(+1.39%)
Feb 15, 2006	9.079	9.153	9.037	9.103	989,836	+0.04(+0.46%)
Feb 14, 2006	9.029	9.095	8.938	9.062	1,410,529	+0.07(+0.83%)
Feb 13, 2006	9.014	9.014	8.890	8.988	906,665	-0.03(-0.30%)
Feb 10, 2006	9.017	9.074	8.948	9.014	1,001,925	-0.03(-0.32%)
Feb 09, 2006	9.207	9.223	9.027	9.043	961,790	-0.16(-1.75%)
Feb 08, 2006	9.221	9.275	9.180	9.205	682,295	-0.01(-0.09%)
Feb 07, 2006	9.316	9.347	9.211	9.213	1,002,408	-0.07(-0.78%)
Feb 06, 2006	9.114	9.387	9.114	9.285	1,021,751	+0.17(+1.88%)
Feb 03, 2006	9.201	9.246	9.085	9.114	411,505	-0.09(-0.94%)
Feb 02, 2006	9.285	9.331	9.110	9.201	574,946	-0.10(-1.02%)

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.