Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.321	7.339	7.263	7.315	299,803	+0.04(+0.54%)
May 29, 2003	7.286	7.308	7.205	7.275	431,814	-0.01(-0.09%)
May 28, 2003	7.300	7.304	7.222	7.281	314,794	+0.01(+0.09%)
May 27, 2003	7.186	7.279	7.176	7.275	534,811	+0.10(+1.35%)
May 23, 2003	7.042	7.217	7.031	7.178	581,716	+0.16(+2.27%)
May 22, 2003	6.893	7.073	6.824	7.019	710,341	+0.13(+1.83%)
May 21, 2003	6.886	6.895	6.837	6.893	255,316	+0.03(+0.39%)
May 20, 2003	6.845	6.889	6.824	6.866	314,310	+0.04(+0.61%)
May 19, 2003	6.793	6.876	6.762	6.824	459,376	+0.08(+1.23%)
May 16, 2003	6.824	6.903	6.742	6.742	701,637	-0.09(-1.36%)
May 15, 2003	6.845	6.866	6.804	6.835	990,803	-0.03(-0.45%)
May 14, 2003	6.990	6.990	6.824	6.866	459,376	-0.02(-0.27%)
May 13, 2003	6.886	6.907	6.868	6.884	364,116	-0.01(-0.12%)
May 12, 2003	6.889	6.918	6.880	6.893	270,790	-0.02(-0.24%)
May 09, 2003	6.907	6.934	6.866	6.909	470,015	+0.00(+0.03%)
May 08, 2003	6.907	6.957	6.886	6.907	296,902	-0.02(-0.30%)
May 07, 2003	7.011	7.015	6.928	6.928	488,390	-0.10(-1.44%)
May 06, 2003	7.023	7.052	6.994	7.029	325,915	-0.00(-0.03%)
May 05, 2003	7.062	7.062	7.011	7.031	246,612	-0.01(-0.15%)
May 02, 2003	6.998	7.106	6.998	7.042	259,185	+0.05(+0.65%)
May 01, 2003	7.083	7.083	6.984	6.996	341,873	-0.09(-1.23%)
Apr 30, 2003	7.048	7.141	7.021	7.083	451,156	+0.04(+0.50%)
Apr 29, 2003	7.124	7.195	7.046	7.048	449,705	-0.10(-1.36%)
Apr 28, 2003	6.886	7.193	6.804	7.145	742,740	+0.09(+1.29%)
Apr 25, 2003	7.083	7.124	7.052	7.054	128,625	-0.05(-0.67%)
Apr 24, 2003	7.114	7.182	7.046	7.102	219,533	-0.01(-0.17%)
Apr 23, 2003	7.112	7.124	7.035	7.114	217,599	+0.02(+0.29%)
Apr 22, 2003	7.031	7.102	6.990	7.093	201,158	+0.08(+1.18%)
Apr 21, 2003	6.980	7.011	6.938	7.011	135,878	+0.01(+0.15%)
Apr 17, 2003	6.990	7.021	6.953	7.000	131,043	+0.06(+0.89%)
Apr 16, 2003	6.986	6.992	6.895	6.938	184,234	-0.02(-0.24%)
Apr 15, 2003	6.905	6.969	6.889	6.955	229,204	+0.05(+0.69%)
Apr 14, 2003	6.897	6.959	6.669	6.907	256,284	+0.04(+0.63%)
Apr 11, 2003	6.980	7.021	6.853	6.864	193,905	-0.08(-1.22%)
Apr 10, 2003	6.882	6.961	6.866	6.949	236,941	+0.07(+0.99%)
Apr 09, 2003	7.000	7.025	6.862	6.880	302,221	-0.07(-0.98%)
Apr 08, 2003	6.897	6.980	6.886	6.949	223,885	+0.02(+0.30%)
Apr 07, 2003	6.969	7.195	6.876	6.928	228,237	-0.02(-0.30%)
Apr 04, 2003	6.870	6.973	6.847	6.949	166,826	+0.06(+0.84%)
Apr 03, 2003	6.880	6.930	6.845	6.891	128,625	+0.03(+0.39%)
Apr 02, 2003	6.876	6.899	6.773	6.864	209,862	-0.01(-0.12%)
Apr 01, 2003	6.793	6.872	6.680	6.872	252,415	+0.12(+1.78%)
Mar 31, 2003	6.762	6.866	6.686	6.752	157,638	-0.06(-0.91%)
Mar 28, 2003	6.767	6.827	6.682	6.814	228,237	-0.00(-0.06%)
Mar 27, 2003	6.680	6.818	6.653	6.818	221,951	+0.11(+1.63%)
Mar 26, 2003	6.814	6.814	6.680	6.709	302,705	-0.06(-0.92%)
Mar 25, 2003	6.793	6.884	6.721	6.771	258,218	-0.02(-0.33%)
Mar 24, 2003	6.866	6.886	6.752	6.793	328,333	-0.18(-2.52%)
Mar 21, 2003	6.729	6.969	6.721	6.969	444,870	+0.24(+3.56%)
Mar 20, 2003	6.682	6.754	6.649	6.729	122,339	+0.02(+0.34%)
Mar 19, 2003	6.659	6.719	6.651	6.707	176,013	+0.01(+0.12%)
Mar 18, 2003	6.729	6.746	6.618	6.698	327,366	-0.03(-0.46%)
Mar 17, 2003	6.628	6.742	6.628	6.729	294,484	+0.06(+0.93%)
Mar 14, 2003	6.667	6.700	6.593	6.667	237,908	+0.00(+0.00%)
Mar 13, 2003	6.638	6.667	6.566	6.667	178,431	+0.07(+1.07%)
Mar 12, 2003	6.690	6.690	6.556	6.597	338,488	-0.20(-2.92%)
Mar 11, 2003	6.773	6.851	6.723	6.796	239,359	-0.00(-0.03%)
Mar 10, 2003	6.793	6.876	6.727	6.798	437,133	+0.00(+0.00%)
Mar 07, 2003	6.638	6.798	6.618	6.798	272,724	+0.11(+1.61%)
Mar 06, 2003	6.773	6.783	6.659	6.690	325,915	-0.12(-1.82%)
Mar 05, 2003	6.626	6.818	6.626	6.814	519,821	+0.22(+3.36%)
Mar 04, 2003	6.700	6.742	6.576	6.593	810,921	-0.08(-1.18%)

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.