Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.143	8.207	8.126	8.199	356,347	+0.04(+0.46%)
May 27, 2004	8.124	8.166	8.097	8.161	365,926	+0.04(+0.51%)
May 26, 2004	8.080	8.120	8.042	8.120	496,683	+0.01(+0.15%)
May 25, 2004	7.976	8.170	7.976	8.107	605,886	+0.15(+1.84%)
May 24, 2004	7.944	7.994	7.892	7.961	330,483	+0.05(+0.61%)
May 21, 2004	7.892	7.965	7.844	7.913	352,036	+0.05(+0.64%)
May 20, 2004	7.683	7.913	7.665	7.863	555,595	+0.20(+2.56%)
May 19, 2004	7.836	7.882	7.662	7.667	411,428	-0.14(-1.84%)
May 18, 2004	7.767	7.832	7.725	7.811	345,331	+0.06(+0.84%)
May 17, 2004	7.850	7.871	7.738	7.746	348,684	-0.13(-1.59%)
May 14, 2004	7.767	7.921	7.733	7.871	376,942	+0.08(+1.05%)
May 13, 2004	7.804	7.873	7.752	7.790	295,998	+0.01(+0.08%)
May 12, 2004	7.694	7.800	7.621	7.784	333,836	+0.05(+0.62%)
May 11, 2004	7.631	7.767	7.631	7.735	326,651	+0.09(+1.20%)
May 10, 2004	7.815	7.821	7.644	7.644	408,075	-0.22(-2.84%)
May 07, 2004	8.015	8.036	7.846	7.867	452,139	-0.16(-2.03%)
May 06, 2004	8.076	8.080	7.967	8.030	401,848	-0.02(-0.29%)
May 05, 2004	8.099	8.128	8.042	8.053	421,965	-0.01(-0.18%)
May 04, 2004	8.063	8.128	8.015	8.067	306,056	+0.03(+0.36%)
May 03, 2004	7.976	8.051	7.961	8.038	599,659	+0.08(+1.02%)
Apr 30, 2004	7.973	8.007	7.896	7.957	519,673	+0.03(+0.32%)
Apr 29, 2004	8.040	8.095	7.903	7.932	475,129	-0.10(-1.20%)
Apr 28, 2004	8.036	8.101	7.988	8.028	982,350	-0.01(-0.08%)
Apr 27, 2004	8.028	8.040	7.936	8.034	375,505	+0.02(+0.23%)
Apr 26, 2004	7.955	8.015	7.892	8.015	373,111	+0.04(+0.50%)
Apr 23, 2004	7.892	7.976	7.882	7.976	463,634	+0.00(+0.00%)
Apr 22, 2004	7.829	7.976	7.829	7.976	340,062	+0.16(+2.06%)
Apr 21, 2004	7.756	7.815	7.683	7.815	268,697	+0.07(+0.89%)
Apr 20, 2004	7.871	7.892	7.735	7.746	338,625	-0.10(-1.33%)
Apr 19, 2004	7.857	7.900	7.811	7.850	253,849	-0.01(-0.08%)
Apr 16, 2004	7.767	7.903	7.738	7.857	625,044	+0.11(+1.46%)
Apr 15, 2004	7.681	7.763	7.635	7.744	486,624	+0.06(+0.82%)
Apr 14, 2004	7.773	7.773	7.631	7.681	399,932	-0.08(-0.97%)
Apr 13, 2004	7.923	7.923	7.719	7.756	356,347	-0.15(-1.93%)
Apr 12, 2004	7.948	7.988	7.867	7.909	310,367	-0.01(-0.11%)
Apr 08, 2004	8.038	8.049	7.917	7.917	252,891	-0.08(-1.04%)
Apr 07, 2004	8.028	8.038	7.955	8.001	282,587	-0.02(-0.21%)
Apr 06, 2004	8.088	8.122	8.005	8.017	193,979	-0.07(-0.88%)
Apr 05, 2004	8.067	8.090	7.976	8.088	322,820	+0.05(+0.65%)
Apr 02, 2004	8.067	8.090	7.992	8.036	444,955	+0.00(+0.00%)
Apr 01, 2004	7.965	8.059	7.942	8.036	413,822	+0.14(+1.83%)
Mar 31, 2004	7.923	7.942	7.888	7.892	328,088	+0.00(+0.00%)
Mar 30, 2004	7.827	7.892	7.825	7.892	306,535	+0.06(+0.83%)
Mar 29, 2004	7.809	7.850	7.781	7.827	332,399	+0.06(+0.81%)
Mar 26, 2004	7.775	7.809	7.748	7.765	440,644	+0.01(+0.08%)
Mar 25, 2004	7.746	7.771	7.735	7.758	589,122	+0.04(+0.54%)
Mar 24, 2004	7.704	7.752	7.704	7.717	753,406	-0.03(-0.38%)
Mar 23, 2004	7.750	7.784	7.731	7.746	717,005	+0.02(+0.22%)
Mar 22, 2004	7.740	7.779	7.685	7.729	983,308	-0.01(-0.13%)
Mar 19, 2004	7.842	7.842	7.727	7.740	580,980	-0.08(-1.04%)
Mar 18, 2004	7.794	7.894	7.769	7.821	301,266	+0.01(+0.08%)
Mar 17, 2004	7.840	7.877	7.811	7.815	501,472	+0.00(+0.03%)
Mar 16, 2004	7.819	7.863	7.769	7.813	472,735	+0.01(+0.11%)
Mar 15, 2004	7.913	7.913	7.781	7.804	563,737	-0.08(-0.98%)
Mar 12, 2004	7.825	7.951	7.809	7.882	411,906	+0.04(+0.45%)
Mar 11, 2004	7.913	8.057	7.846	7.846	362,573	-0.11(-1.39%)
Mar 10, 2004	8.028	8.105	7.957	7.957	345,810	-0.05(-0.63%)
Mar 09, 2004	8.080	8.099	8.007	8.007	279,713	-0.06(-0.80%)
Mar 08, 2004	8.111	8.153	8.070	8.072	390,353	-0.02(-0.23%)
Mar 05, 2004	8.090	8.145	8.051	8.090	276,360	+0.02(+0.23%)
Mar 04, 2004	8.134	8.134	8.065	8.072	238,043	-0.04(-0.51%)
Mar 03, 2004	8.136	8.141	8.049	8.113	234,212	-0.00(-0.03%)
Mar 02, 2004	8.143	8.184	8.105	8.115	331,920	-0.02(-0.21%)

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.