Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.14	14.32	14.13	14.21	846,897	+0.06(+0.43%)
May 30, 2012	14.30	14.39	14.15	14.15	538,462	-0.28(-1.92%)
May 29, 2012	14.46	14.51	14.35	14.43	501,110	+0.01(+0.09%)
May 25, 2012	14.39	14.47	14.37	14.41	369,726	+0.00(+0.00%)
May 24, 2012	14.23	14.43	14.11	14.41	733,180	+0.16(+1.09%)
May 23, 2012	14.27	14.38	14.04	14.26	1,312,605	-0.12(-0.82%)
May 22, 2012	14.42	14.49	14.32	14.38	885,451	-0.09(-0.63%)
May 21, 2012	14.55	14.55	14.40	14.47	603,621	-0.05(-0.37%)
May 18, 2012	14.71	14.82	14.49	14.52	584,270	-0.20(-1.36%)
May 17, 2012	14.85	15.02	14.72	14.72	678,086	-0.14(-0.93%)
May 16, 2012	14.78	14.94	14.77	14.86	723,392	+0.09(+0.62%)
May 15, 2012	14.59	14.96	14.53	14.77	956,185	+0.21(+1.46%)
May 14, 2012	14.59	14.67	14.49	14.55	528,429	-0.18(-1.19%)
May 11, 2012	14.78	14.91	14.70	14.73	704,747	-0.16(-1.09%)
May 10, 2012	14.75	14.93	14.71	14.89	602,817	+0.23(+1.57%)
May 09, 2012	14.61	14.77	14.58	14.66	727,348	-0.07(-0.46%)
May 08, 2012	14.55	14.84	14.53	14.73	941,916	+0.12(+0.79%)
May 07, 2012	14.48	14.66	14.44	14.62	524,479	+0.13(+0.86%)
May 04, 2012	14.57	14.74	14.48	14.49	493,668	-0.14(-0.95%)
May 03, 2012	14.64	14.74	14.47	14.63	816,215	+0.02(+0.16%)
May 02, 2012	14.59	14.63	14.47	14.61	757,940	-0.09(-0.60%)

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.