Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.197	9.418	9.197	9.379	891,826	+0.22(+2.42%)
May 30, 2006	9.287	9.546	9.151	9.157	485,667	-0.12(-1.33%)
May 26, 2006	9.260	9.320	9.241	9.280	313,719	+0.01(+0.09%)
May 25, 2006	9.207	9.291	9.170	9.272	376,463	+0.12(+1.28%)
May 24, 2006	9.103	9.203	8.946	9.155	976,123	+0.04(+0.46%)
May 23, 2006	9.224	9.243	9.103	9.113	904,758	-0.06(-0.64%)
May 22, 2006	9.218	9.280	9.107	9.172	1,315,228	+0.00(+0.05%)
May 19, 2006	9.109	9.218	9.070	9.168	690,662	+0.06(+0.62%)
May 18, 2006	9.174	9.235	9.107	9.111	510,094	-0.08(-0.82%)
May 17, 2006	9.124	9.258	9.124	9.187	1,354,024	+0.02(+0.23%)
May 16, 2006	9.193	9.222	9.143	9.166	412,385	-0.03(-0.30%)
May 15, 2006	9.143	9.247	9.091	9.193	1,129,870	+0.02(+0.20%)
May 12, 2006	9.270	9.322	9.157	9.174	817,587	-0.13(-1.44%)
May 11, 2006	9.454	9.458	9.301	9.308	669,588	-0.18(-1.85%)
May 10, 2006	9.448	9.541	9.443	9.483	417,654	+0.03(+0.26%)
May 09, 2006	9.477	9.500	9.427	9.458	596,307	-0.02(-0.22%)
May 08, 2006	9.399	9.493	9.360	9.479	800,823	+0.08(+0.84%)
May 05, 2006	9.391	9.498	9.362	9.399	537,873	+0.05(+0.51%)
May 04, 2006	9.374	9.402	9.318	9.351	548,411	-0.01(-0.16%)
May 03, 2006	9.291	9.422	9.289	9.366	901,884	+0.03(+0.36%)
May 02, 2006	9.310	9.362	9.249	9.333	1,035,993	+0.02(+0.25%)
May 01, 2006	9.280	9.381	9.268	9.310	729,937	+0.07(+0.72%)
Apr 28, 2006	9.220	9.379	9.203	9.243	613,549	-0.03(-0.32%)
Apr 27, 2006	9.199	9.354	9.166	9.272	651,387	+0.03(+0.34%)
Apr 26, 2006	9.287	9.354	9.228	9.241	559,906	-0.04(-0.47%)
Apr 25, 2006	9.322	9.322	9.155	9.285	722,274	-0.04(-0.40%)
Apr 24, 2006	9.351	9.356	9.249	9.322	566,611	-0.02(-0.25%)
Apr 21, 2006	9.500	9.510	9.280	9.345	545,537	+0.02(+0.25%)
Apr 20, 2006	9.301	9.383	9.266	9.322	500,035	-0.01(-0.11%)
Apr 19, 2006	9.343	9.374	9.306	9.333	1,032,641	-0.01(-0.11%)
Apr 18, 2006	9.222	9.385	9.222	9.343	850,635	+0.12(+1.31%)
Apr 17, 2006	9.207	9.249	9.124	9.222	743,827	-0.02(-0.18%)
Apr 13, 2006	9.335	9.303	9.214	9.239	438,249	-0.10(-1.03%)
Apr 12, 2006	9.278	9.364	9.249	9.335	492,851	+0.03(+0.36%)
Apr 11, 2006	9.406	9.420	9.274	9.301	500,514	-0.09(-0.91%)
Apr 10, 2006	9.441	9.485	9.351	9.387	1,260,147	-0.05(-0.55%)
Apr 07, 2006	9.642	9.694	9.408	9.439	892,784	-0.20(-2.10%)
Apr 06, 2006	9.587	9.669	9.533	9.642	652,345	+0.03(+0.35%)
Apr 05, 2006	9.521	9.644	9.441	9.608	807,050	+0.09(+0.99%)
Apr 04, 2006	9.437	9.548	9.395	9.514	1,536,508	+0.04(+0.42%)
Apr 03, 2006	9.479	9.508	9.454	9.475	1,025,456	+0.03(+0.29%)
Mar 31, 2006	9.393	9.462	9.370	9.448	472,735	+0.06(+0.65%)
Mar 30, 2006	9.433	9.433	9.312	9.387	512,967	-0.04(-0.40%)
Mar 29, 2006	9.356	9.437	9.341	9.425	563,737	+0.07(+0.76%)
Mar 28, 2006	9.306	9.460	9.260	9.354	1,114,064	+0.07(+0.72%)
Mar 27, 2006	9.291	9.293	9.249	9.287	466,987	-0.02(-0.18%)
Mar 24, 2006	9.245	9.312	9.197	9.303	323,778	+0.07(+0.72%)
Mar 23, 2006	9.207	9.253	9.126	9.237	416,696	+0.01(+0.11%)
Mar 22, 2006	9.249	9.280	9.164	9.226	749,574	-0.06(-0.67%)
Mar 21, 2006	9.374	9.448	9.285	9.289	952,654	-0.12(-1.24%)
Mar 20, 2006	9.280	9.406	9.270	9.406	1,193,093	+0.11(+1.21%)
Mar 17, 2006	9.266	9.297	9.197	9.293	1,202,672	+0.06(+0.61%)
Mar 16, 2006	9.187	9.243	9.157	9.237	541,226	+0.08(+0.87%)
Mar 15, 2006	9.134	9.172	9.034	9.157	877,457	+0.03(+0.37%)
Mar 14, 2006	8.936	9.147	8.930	9.124	934,933	+0.16(+1.84%)
Mar 13, 2006	9.082	9.157	8.951	8.959	697,368	-0.16(-1.81%)
Mar 10, 2006	9.093	9.172	9.020	9.124	251,454	+0.05(+0.53%)
Mar 09, 2006	9.078	9.120	9.034	9.076	559,906	-0.00(-0.02%)
Mar 08, 2006	9.015	9.180	8.915	9.078	479,919	+0.02(+0.18%)
Mar 07, 2006	9.134	9.134	9.005	9.061	471,777	-0.10(-1.07%)
Mar 06, 2006	9.047	9.272	9.047	9.159	563,258	-0.09(-0.93%)
Mar 03, 2006	9.270	9.312	9.189	9.245	450,223	-0.05(-0.49%)
Mar 02, 2006	9.326	9.326	9.187	9.291	408,075	-0.04(-0.38%)

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.