Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	14.92	14.92	14.66	14.67	639,073	-0.15(-1.02%)
May 23, 2011	14.81	14.92	14.81	14.82	518,011	-0.14(-0.94%)
May 20, 2011	15.13	15.13	14.93	14.96	656,882	-0.13(-0.87%)
May 19, 2011	15.10	15.17	14.97	15.09	476,014	+0.08(+0.52%)
May 18, 2011	14.90	15.03	14.85	15.02	705,038	+0.22(+1.46%)
May 17, 2011	14.72	14.86	14.71	14.80	513,448	-0.01(-0.04%)
May 16, 2011	14.71	14.93	14.68	14.81	842,050	+0.04(+0.24%)
May 13, 2011	14.86	14.94	14.57	14.77	468,280	-0.05(-0.35%)
May 12, 2011	14.57	14.85	14.49	14.82	411,978	+0.20(+1.37%)
May 11, 2011	14.85	14.89	14.59	14.62	468,164	-0.26(-1.74%)
May 10, 2011	14.70	14.94	14.70	14.88	623,516	+0.21(+1.45%)
May 09, 2011	14.36	14.71	14.31	14.67	638,728	+0.30(+2.12%)
May 06, 2011	14.57	14.62	14.34	14.36	727,690	+0.09(+0.64%)
May 05, 2011	14.15	14.42	14.02	14.27	594,250	+0.06(+0.44%)
May 04, 2011	14.94	14.94	14.18	14.21	587,761	-0.09(-0.62%)
May 03, 2011	14.30	14.40	14.23	14.30	545,245	-0.02(-0.11%)
May 02, 2011	14.28	14.32	14.27	14.31	547,986	-0.03(-0.21%)
Apr 29, 2011	14.25	14.38	14.19	14.34	453,398	+0.13(+0.90%)
Apr 28, 2011	14.06	14.25	14.02	14.22	393,278	+0.17(+1.19%)
Apr 27, 2011	13.86	14.08	13.85	14.05	362,565	+0.19(+1.40%)
Apr 26, 2011	13.90	13.92	13.85	13.86	866,640	+0.00(+0.00%)
Apr 25, 2011	13.97	14.02	13.78	13.86	353,131	-0.12(-0.89%)
Apr 21, 2011	13.93	14.03	13.91	13.98	383,905	+0.10(+0.73%)
Apr 20, 2011	13.75	13.89	13.73	13.88	328,149	+0.29(+2.15%)
Apr 19, 2011	13.64	13.71	13.52	13.59	316,594	-0.02(-0.14%)
Apr 18, 2011	13.53	13.69	13.51	13.61	443,708	-0.17(-1.26%)
Apr 15, 2011	13.68	13.87	13.66	13.78	628,906	+0.07(+0.50%)
Apr 14, 2011	13.57	13.74	13.52	13.71	354,498	+0.08(+0.58%)
Apr 13, 2011	13.64	13.78	13.60	13.63	340,834	-0.01(-0.07%)
Apr 12, 2011	13.88	13.95	13.64	13.64	464,084	-0.37(-2.62%)
Apr 11, 2011	14.00	14.14	13.97	14.01	568,386	-0.01(-0.07%)
Apr 08, 2011	14.20	14.20	13.97	14.02	246,020	-0.11(-0.79%)
Apr 07, 2011	14.33	14.38	14.10	14.13	397,648	-0.22(-1.51%)
Apr 06, 2011	14.37	14.45	14.26	14.35	411,133	+0.10(+0.71%)
Apr 05, 2011	14.15	14.32	14.15	14.25	304,376	+0.00(+0.02%)
Apr 04, 2011	14.28	14.33	14.19	14.24	438,321	+0.07(+0.46%)
Apr 01, 2011	14.15	14.33	14.15	14.18	346,169	+0.10(+0.74%)
Mar 31, 2011	14.04	14.15	14.04	14.07	375,991	+0.02(+0.14%)
Mar 30, 2011	14.05	14.05	14.05	14.05	297,448	+0.15(+1.11%)
Mar 29, 2011	13.79	13.98	13.79	13.90	206,801	+0.12(+0.90%)
Mar 28, 2011	13.89	13.95	13.76	13.77	258,775	-0.05(-0.36%)
Mar 25, 2011	13.82	14.00	13.73	13.82	242,660	+0.04(+0.31%)
Mar 24, 2011	13.90	13.90	13.71	13.78	304,089	+0.01(+0.07%)
Mar 23, 2011	13.92	13.92	13.68	13.77	401,253	-0.10(-0.71%)
Mar 22, 2011	13.81	14.03	13.78	13.87	580,601	+0.09(+0.62%)
Mar 21, 2011	13.82	13.87	13.71	13.78	772,449	+0.15(+1.11%)
Mar 18, 2011	13.50	13.75	13.46	13.63	842,901	+0.25(+1.86%)
Mar 17, 2011	13.57	13.57	13.37	13.38	559,437	+0.03(+0.24%)
Mar 16, 2011	13.40	13.45	13.23	13.35	750,722	-0.04(-0.27%)
Mar 15, 2011	13.40	13.48	13.36	13.39	541,409	-0.18(-1.30%)
Mar 14, 2011	13.54	13.59	13.47	13.56	260,692	-0.05(-0.36%)
Mar 11, 2011	13.62	13.68	13.53	13.61	431,026	-0.03(-0.19%)
Mar 10, 2011	13.88	13.88	13.63	13.64	430,499	-0.38(-2.69%)
Mar 09, 2011	13.99	14.10	13.96	14.02	314,388	+0.02(+0.14%)
Mar 08, 2011	13.81	14.07	13.75	14.00	456,617	+0.20(+1.48%)
Mar 07, 2011	13.80	14.01	13.78	13.79	619,768	+0.01(+0.05%)
Mar 04, 2011	13.94	13.95	13.61	13.79	632,701	-0.09(-0.68%)
Mar 03, 2011	13.74	13.94	13.72	13.88	379,849	+0.24(+1.79%)
Mar 02, 2011	13.52	13.69	13.52	13.64	375,794	+0.08(+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.