Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.358	9.428	9.327	9.327	293,517	-0.03(-0.33%)
May 27, 2005	9.327	9.391	9.292	9.358	217,599	+0.04(+0.42%)
May 26, 2005	9.124	9.333	9.124	9.318	276,593	+0.22(+2.36%)
May 25, 2005	9.242	9.242	9.074	9.103	396,031	-0.12(-1.28%)
May 24, 2005	9.161	9.250	9.132	9.221	372,337	+0.06(+0.63%)
May 23, 2005	9.182	9.250	9.163	9.163	471,465	-0.05(-0.54%)
May 20, 2005	9.401	9.401	9.201	9.213	358,797	-0.19(-2.00%)
May 19, 2005	9.461	9.461	9.347	9.401	246,129	-0.08(-0.83%)
May 18, 2005	9.420	9.517	9.420	9.480	420,209	+0.06(+0.64%)
May 17, 2005	9.389	9.453	9.318	9.420	458,409	+0.05(+0.49%)
May 16, 2005	9.116	9.383	9.103	9.374	632,489	+0.28(+3.02%)
May 13, 2005	9.234	9.234	9.017	9.099	328,817	-0.11(-1.23%)
May 12, 2005	9.279	9.333	9.149	9.213	287,715	-0.07(-0.71%)
May 11, 2005	9.211	9.302	9.153	9.279	283,846	+0.09(+0.97%)
May 10, 2005	9.327	9.327	9.126	9.190	636,841	-0.11(-1.18%)
May 09, 2005	9.232	9.300	9.143	9.300	368,468	+0.06(+0.60%)
May 06, 2005	9.275	9.302	9.217	9.244	279,978	-0.01(-0.13%)
May 05, 2005	9.227	9.296	9.161	9.256	444,870	+0.02(+0.20%)
May 04, 2005	9.079	9.275	9.068	9.238	646,512	+0.18(+1.99%)
May 03, 2005	9.124	9.124	9.017	9.058	523,206	-0.07(-0.73%)
May 02, 2005	8.986	9.132	8.975	9.124	519,821	+0.16(+1.75%)
Apr 29, 2005	9.033	9.033	8.816	8.967	509,666	-0.05(-0.60%)
Apr 28, 2005	9.153	9.153	8.952	9.021	669,723	-0.13(-1.45%)
Apr 27, 2005	9.068	9.203	8.994	9.153	387,810	+0.07(+0.80%)
Apr 26, 2005	9.122	9.178	9.023	9.081	406,185	-0.04(-0.39%)
Apr 25, 2005	9.095	9.178	9.058	9.116	403,284	+0.03(+0.34%)
Apr 22, 2005	9.108	9.149	9.043	9.085	722,430	-0.02(-0.25%)
Apr 21, 2005	9.017	9.157	8.996	9.108	431,814	+0.13(+1.47%)
Apr 20, 2005	9.031	9.035	8.955	8.975	508,699	-0.06(-0.69%)
Apr 19, 2005	8.975	9.046	8.944	9.037	347,192	+0.07(+0.81%)
Apr 18, 2005	8.874	9.008	8.851	8.965	352,994	+0.10(+1.10%)
Apr 15, 2005	8.950	8.996	8.868	8.868	544,482	-0.08(-0.90%)
Apr 14, 2005	9.017	9.068	8.915	8.948	500,962	-0.06(-0.67%)
Apr 13, 2005	9.112	9.126	8.959	9.008	541,097	-0.08(-0.91%)
Apr 12, 2005	8.963	9.110	8.872	9.091	325,432	+0.13(+1.43%)
Apr 11, 2005	9.006	9.029	8.955	8.963	254,833	-0.04(-0.48%)
Apr 08, 2005	9.139	9.184	8.996	9.006	319,146	-0.13(-1.43%)
Apr 07, 2005	9.048	9.155	9.006	9.137	253,866	+0.07(+0.73%)
Apr 06, 2005	9.130	9.217	9.064	9.070	420,209	-0.05(-0.50%)
Apr 05, 2005	9.108	9.161	9.093	9.116	531,910	+0.00(+0.00%)
Apr 04, 2005	9.089	9.145	8.981	9.116	546,416	+0.13(+1.45%)
Apr 01, 2005	9.023	9.046	8.934	8.986	957,921	-0.02(-0.18%)
Mar 31, 2005	8.959	9.023	8.913	9.002	598,157	+0.03(+0.32%)
Mar 30, 2005	8.861	8.973	8.861	8.973	301,738	+0.13(+1.50%)
Mar 29, 2005	8.996	9.046	8.828	8.841	528,041	-0.13(-1.50%)
Mar 28, 2005	8.975	9.050	8.952	8.975	741,289	+0.00(+0.00%)
Mar 24, 2005	9.039	9.079	8.963	8.975	268,372	-0.04(-0.48%)
Mar 23, 2005	9.122	9.122	8.981	9.019	707,440	-0.10(-1.13%)
Mar 22, 2005	9.120	9.194	9.058	9.122	498,061	-0.01(-0.09%)
Mar 21, 2005	9.172	9.192	9.066	9.130	370,886	-0.03(-0.34%)
Mar 18, 2005	9.205	9.223	9.062	9.161	910,049	+0.01(+0.09%)
Mar 17, 2005	9.130	9.209	9.062	9.153	349,126	+0.04(+0.39%)
Mar 16, 2005	9.124	9.161	9.077	9.118	429,880	-0.01(-0.07%)
Mar 15, 2005	9.203	9.306	9.108	9.124	346,708	-0.08(-0.85%)
Mar 14, 2005	9.064	9.234	9.064	9.203	416,340	+0.10(+1.14%)
Mar 11, 2005	9.120	9.147	9.041	9.099	499,995	-0.07(-0.72%)
Mar 10, 2005	9.182	9.225	9.108	9.165	522,722	-0.04(-0.38%)
Mar 09, 2005	9.256	9.283	9.161	9.201	475,817	-0.06(-0.60%)
Mar 08, 2005	9.405	9.405	9.254	9.256	550,768	-0.13(-1.37%)
Mar 07, 2005	9.285	9.409	9.265	9.385	329,784	+0.05(+0.51%)
Mar 04, 2005	9.275	9.383	9.236	9.337	321,080	+0.08(+0.85%)
Mar 03, 2005	9.287	9.354	9.223	9.259	445,353	+0.00(+0.02%)
Mar 02, 2005	9.267	9.347	9.223	9.256	533,844	-0.01(-0.09%)

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.