Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.45	10.52	10.31	10.42	1,120,818	+0.01(+0.06%)
May 28, 2009	10.32	10.46	10.25	10.41	1,003,648	+0.16(+1.59%)
May 27, 2009	10.38	10.42	10.23	10.25	820,097	-0.16(-1.53%)
May 26, 2009	10.07	10.49	10.02	10.41	1,543,712	+0.29(+2.81%)
May 22, 2009	10.18	10.29	10.09	10.12	698,635	-0.02(-0.19%)
May 21, 2009	10.14	10.26	10.03	10.14	885,836	-0.08(-0.83%)
May 20, 2009	10.31	10.31	10.18	10.23	1,170,227	-0.00(-0.03%)
May 19, 2009	9.796	10.27	9.796	10.23	2,016,284	+0.44(+4.51%)
May 18, 2009	9.790	9.865	9.727	9.790	1,273,332	+0.01(+0.06%)
May 15, 2009	9.928	9.947	9.693	9.784	1,561,619	-0.16(-1.64%)
May 14, 2009	10.06	10.18	9.906	9.947	1,650,651	-0.10(-0.97%)
May 13, 2009	10.26	10.41	10.02	10.04	1,453,811	-0.34(-3.32%)
May 12, 2009	10.34	10.49	10.33	10.39	1,294,531	+0.08(+0.76%)
May 11, 2009	10.05	10.36	10.00	10.31	1,490,643	+0.13(+1.23%)
May 08, 2009	10.36	10.39	10.15	10.18	1,443,337	-0.07(-0.64%)
May 07, 2009	10.12	10.32	10.05	10.25	1,534,050	+0.23(+2.31%)
May 06, 2009	10.07	10.12	9.903	10.02	1,662,111	-0.04(-0.44%)
May 05, 2009	10.32	10.32	9.993	10.06	1,270,177	-0.28(-2.70%)
May 04, 2009	10.50	10.50	10.19	10.34	2,162,166	-0.07(-0.63%)

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.