Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.514	6.535	6.368	6.368	180,089	-0.09(-1.42%)
May 28, 2002	6.451	6.504	6.305	6.460	272,050	-0.01(-0.13%)
May 27, 2002	6.535	6.577	6.431	6.468	264,865	+0.00(+0.00%)
May 24, 2002	6.535	6.577	6.431	6.468	259,118	-0.04(-0.67%)
May 23, 2002	6.481	6.516	6.372	6.512	382,211	+0.01(+0.16%)
May 22, 2002	6.464	6.502	6.408	6.502	156,141	+0.06(+0.91%)
May 21, 2002	6.305	6.443	6.305	6.443	298,872	+0.01(+0.19%)
May 20, 2002	6.451	6.504	6.399	6.431	113,992	-0.02(-0.32%)
May 17, 2002	6.462	6.472	6.399	6.451	189,189	+0.02(+0.26%)
May 16, 2002	6.627	6.669	6.368	6.435	362,573	-0.21(-3.20%)
May 15, 2002	6.577	6.692	6.562	6.648	266,302	+0.02(+0.31%)
May 14, 2002	6.483	6.635	6.483	6.627	170,989	+0.09(+1.41%)
May 13, 2002	6.483	6.564	6.445	6.535	117,345	+0.05(+0.77%)
May 10, 2002	6.618	6.618	6.456	6.485	200,205	-0.11(-1.71%)
May 09, 2002	6.710	6.710	6.550	6.598	160,931	-0.11(-1.68%)
May 08, 2002	6.692	6.719	6.637	6.710	251,933	+0.05(+0.75%)
May 07, 2002	6.681	6.717	6.644	6.660	107,766	-0.02(-0.31%)
May 06, 2002	6.733	6.760	6.650	6.681	120,219	-0.03(-0.37%)
May 03, 2002	6.723	6.796	6.664	6.706	308,930	-0.05(-0.77%)
May 02, 2002	6.692	6.804	6.692	6.758	191,584	+0.09(+1.31%)

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.