Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.46	11.47	11.28	11.33	813,524	-0.10(-0.83%)
May 30, 2007	11.26	11.42	11.23	11.42	706,634	+0.11(+0.95%)
May 29, 2007	11.20	11.32	11.20	11.31	867,211	+0.13(+1.20%)
May 25, 2007	11.24	11.26	11.12	11.18	1,041,330	-0.04(-0.31%)
May 24, 2007	11.37	11.42	11.16	11.21	1,614,957	-0.18(-1.58%)
May 23, 2007	11.45	11.47	11.32	11.39	1,604,316	-0.01(-0.09%)
May 22, 2007	11.36	11.45	11.25	11.40	896,231	+0.03(+0.29%)
May 21, 2007	11.34	11.46	11.32	11.37	1,530,799	+0.04(+0.35%)
May 18, 2007	11.25	11.34	11.18	11.33	790,308	+0.08(+0.75%)
May 17, 2007	11.37	11.37	11.22	11.25	640,372	-0.15(-1.31%)
May 16, 2007	11.45	11.45	11.30	11.40	825,132	-0.05(-0.47%)
May 15, 2007	11.47	11.67	11.44	11.45	1,145,802	-0.02(-0.22%)
May 14, 2007	11.39	11.50	11.36	11.47	1,309,764	+0.08(+0.73%)
May 11, 2007	11.37	11.42	11.33	11.39	1,780,370	+0.06(+0.55%)
May 10, 2007	11.39	11.39	11.29	11.33	1,064,546	-0.11(-0.96%)
May 09, 2007	11.33	11.44	11.30	11.44	886,557	+0.06(+0.54%)
May 08, 2007	11.33	11.38	11.23	11.38	744,844	+0.00(+0.02%)
May 07, 2007	11.33	11.40	11.32	11.38	682,934	+0.05(+0.40%)
May 04, 2007	11.32	11.35	11.26	11.33	1,095,017	+0.02(+0.18%)
May 03, 2007	11.34	11.35	11.28	11.31	605,548	-0.03(-0.27%)
May 02, 2007	11.28	11.39	11.25	11.34	761,288	+0.04(+0.38%)
May 01, 2007	11.13	11.30	11.10	11.30	892,361	+0.19(+1.75%)
Apr 30, 2007	11.25	11.34	11.09	11.10	1,085,344	-0.11(-0.98%)
Apr 27, 2007	11.16	11.25	11.10	11.21	772,896	+0.05(+0.44%)
Apr 26, 2007	11.02	11.26	10.87	11.16	1,838,894	+0.24(+2.22%)
Apr 25, 2007	10.80	10.98	10.78	10.92	958,624	+0.17(+1.62%)
Apr 24, 2007	10.70	10.76	10.62	10.75	858,505	+0.08(+0.78%)
Apr 23, 2007	10.58	10.67	10.58	10.66	572,175	+0.06(+0.58%)
Apr 20, 2007	10.59	10.60	10.54	10.60	562,018	+0.15(+1.44%)
Apr 19, 2007	10.49	10.55	10.44	10.45	494,305	-0.10(-0.98%)
Apr 18, 2007	10.57	10.61	10.52	10.55	547,508	-0.05(-0.51%)
Apr 17, 2007	10.63	10.64	10.59	10.61	709,536	-0.00(-0.02%)
Apr 16, 2007	10.55	10.63	10.54	10.61	870,113	+0.09(+0.87%)
Apr 13, 2007	10.49	10.52	10.41	10.52	1,389,085	+0.01(+0.12%)
Apr 12, 2007	10.42	10.51	10.37	10.51	1,019,565	+0.08(+0.77%)
Apr 11, 2007	10.56	10.56	10.40	10.43	653,431	-0.12(-1.12%)
Apr 10, 2007	10.45	10.56	10.44	10.54	420,788	+0.11(+1.05%)
Apr 09, 2007	10.39	10.46	10.35	10.43	547,025	+0.04(+0.34%)
Apr 05, 2007	10.42	10.43	10.39	10.40	650,045	-0.03(-0.26%)
Apr 04, 2007	10.46	10.47	10.40	10.43	440,135	-0.03(-0.30%)
Apr 03, 2007	10.41	10.52	10.39	10.46	702,281	+0.07(+0.68%)
Apr 02, 2007	10.39	10.42	10.36	10.39	766,609	+0.04(+0.38%)
Mar 30, 2007	10.38	10.46	10.27	10.35	846,413	-0.03(-0.30%)
Mar 29, 2007	10.39	10.40	10.31	10.38	636,503	+0.04(+0.38%)
Mar 28, 2007	10.31	10.37	10.30	10.34	1,598,029	-0.01(-0.08%)
Mar 27, 2007	10.30	10.35	10.20	10.35	854,636	+0.03(+0.30%)
Mar 26, 2007	10.25	10.32	10.18	10.32	711,471	+0.04(+0.40%)
Mar 23, 2007	10.29	10.30	10.26	10.28	692,608	+0.00(+0.00%)
Mar 22, 2007	10.32	10.32	10.25	10.28	1,141,449	+0.00(+0.00%)
Mar 21, 2007	10.22	10.31	10.17	10.28	1,333,948	+0.06(+0.61%)
Mar 20, 2007	10.15	10.21	10.08	10.21	1,865,012	+0.06(+0.63%)
Mar 19, 2007	10.12	10.17	10.09	10.15	1,025,853	+0.06(+0.64%)
Mar 16, 2007	10.26	10.25	10.06	10.09	2,006,726	-0.17(-1.63%)
Mar 15, 2007	10.16	10.27	10.15	10.25	1,849,534	+0.10(+0.96%)
Mar 14, 2007	10.08	10.20	9.999	10.16	866,244	+0.06(+0.57%)
Mar 13, 2007	10.36	10.44	10.08	10.10	728,399	-0.26(-2.53%)
Mar 12, 2007	10.22	10.36	10.21	10.36	434,814	+0.13(+1.29%)
Mar 09, 2007	10.24	10.29	10.16	10.23	435,782	+0.05(+0.47%)
Mar 08, 2007	10.27	10.29	10.15	10.18	669,876	-0.02(-0.24%)
Mar 07, 2007	10.21	10.26	10.16	10.21	805,302	-0.03(-0.26%)
Mar 06, 2007	10.06	10.27	10.00	10.23	1,030,206	+0.27(+2.68%)
Mar 05, 2007	10.03	10.18	9.964	9.966	1,262,849	-0.19(-1.87%)
Mar 02, 2007	10.21	10.27	10.15	10.16	1,005,539	-0.11(-1.07%)

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.