Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	7.391	7.410	7.333	7.385	296,956	+0.04(+0.54%)
May 29, 2003	7.356	7.378	7.274	7.345	427,712	-0.01(-0.09%)
May 28, 2003	7.370	7.374	7.291	7.351	311,804	+0.01(+0.09%)
May 27, 2003	7.255	7.349	7.245	7.345	529,731	+0.10(+1.35%)
May 23, 2003	7.109	7.287	7.099	7.247	576,190	+0.16(+2.27%)
May 22, 2003	6.959	7.140	6.890	7.086	703,594	+0.13(+1.83%)
May 21, 2003	6.953	6.961	6.902	6.959	252,891	+0.03(+0.39%)
May 20, 2003	6.911	6.955	6.890	6.932	311,325	+0.04(+0.61%)
May 19, 2003	6.859	6.942	6.827	6.890	455,013	+0.08(+1.23%)
May 16, 2003	6.890	6.969	6.806	6.806	694,973	-0.09(-1.36%)
May 15, 2003	6.911	6.932	6.869	6.900	981,392	-0.03(-0.45%)
May 14, 2003	7.057	7.057	6.890	6.932	455,013	-0.02(-0.27%)
May 13, 2003	6.953	6.973	6.934	6.950	360,658	-0.01(-0.12%)
May 12, 2003	6.955	6.984	6.946	6.959	268,218	-0.02(-0.24%)
May 09, 2003	6.973	7.001	6.932	6.976	465,550	+0.00(+0.03%)
May 08, 2003	6.973	7.024	6.953	6.973	294,082	-0.02(-0.30%)
May 07, 2003	7.078	7.082	6.994	6.994	483,751	-0.10(-1.44%)
May 06, 2003	7.090	7.120	7.061	7.097	322,820	-0.00(-0.03%)
May 05, 2003	7.130	7.130	7.078	7.099	244,270	-0.01(-0.15%)
May 02, 2003	7.065	7.174	7.065	7.109	256,723	+0.05(+0.65%)
May 01, 2003	7.151	7.151	7.051	7.063	338,625	-0.09(-1.23%)
Apr 30, 2003	7.115	7.209	7.088	7.151	446,871	+0.04(+0.50%)
Apr 29, 2003	7.193	7.264	7.113	7.115	445,434	-0.10(-1.36%)
Apr 28, 2003	6.953	7.262	6.869	7.214	735,685	+0.09(+1.29%)
Apr 25, 2003	7.151	7.193	7.120	7.122	127,403	-0.05(-0.67%)
Apr 24, 2003	7.182	7.251	7.113	7.170	217,448	-0.01(-0.17%)
Apr 23, 2003	7.180	7.193	7.103	7.182	215,532	+0.02(+0.29%)
Apr 22, 2003	7.099	7.170	7.057	7.161	199,248	+0.08(+1.18%)
Apr 21, 2003	7.046	7.078	7.005	7.078	134,588	+0.01(+0.15%)
Apr 17, 2003	7.057	7.088	7.019	7.067	129,798	+0.06(+0.89%)
Apr 16, 2003	7.053	7.059	6.961	7.005	182,484	-0.02(-0.24%)
Apr 15, 2003	6.971	7.036	6.955	7.021	227,027	+0.05(+0.69%)
Apr 14, 2003	6.963	7.026	6.733	6.973	253,849	+0.04(+0.63%)
Apr 11, 2003	7.046	7.088	6.919	6.930	192,063	-0.09(-1.22%)
Apr 10, 2003	6.948	7.028	6.932	7.015	234,691	+0.07(+0.99%)
Apr 09, 2003	7.067	7.092	6.927	6.946	299,351	-0.07(-0.98%)
Apr 08, 2003	6.963	7.046	6.953	7.015	221,759	+0.02(+0.30%)
Apr 07, 2003	7.036	7.264	6.942	6.994	226,069	-0.02(-0.30%)
Apr 04, 2003	6.936	7.040	6.913	7.015	165,241	+0.06(+0.84%)
Apr 03, 2003	6.946	6.996	6.911	6.957	127,403	+0.03(+0.39%)
Apr 02, 2003	6.942	6.965	6.838	6.930	207,869	-0.01(-0.12%)
Apr 01, 2003	6.859	6.938	6.744	6.938	250,017	+0.12(+1.78%)
Mar 31, 2003	6.827	6.932	6.750	6.817	156,141	-0.06(-0.91%)
Mar 28, 2003	6.831	6.892	6.746	6.879	226,069	-0.00(-0.06%)
Mar 27, 2003	6.744	6.884	6.717	6.884	219,843	+0.11(+1.63%)
Mar 26, 2003	6.879	6.879	6.744	6.773	299,829	-0.06(-0.92%)
Mar 25, 2003	6.859	6.950	6.786	6.836	255,765	-0.02(-0.33%)
Mar 24, 2003	6.932	6.953	6.817	6.859	325,214	-0.18(-2.52%)
Mar 21, 2003	6.794	7.036	6.786	7.036	440,644	+0.24(+3.56%)
Mar 20, 2003	6.746	6.819	6.712	6.794	121,177	+0.02(+0.34%)
Mar 19, 2003	6.723	6.783	6.715	6.771	174,342	+0.01(+0.12%)
Mar 18, 2003	6.794	6.811	6.681	6.763	324,257	-0.03(-0.46%)
Mar 17, 2003	6.692	6.806	6.692	6.794	291,687	+0.06(+0.93%)
Mar 14, 2003	6.731	6.765	6.656	6.731	235,649	+0.00(+0.00%)
Mar 13, 2003	6.702	6.731	6.629	6.731	176,736	+0.07(+1.07%)
Mar 12, 2003	6.754	6.754	6.618	6.660	335,273	-0.20(-2.92%)
Mar 11, 2003	6.838	6.917	6.788	6.861	237,085	-0.00(-0.03%)
Mar 10, 2003	6.859	6.942	6.792	6.863	432,981	+0.00(+0.00%)
Mar 07, 2003	6.702	6.863	6.681	6.863	270,134	+0.11(+1.61%)
Mar 06, 2003	6.838	6.848	6.723	6.754	322,820	-0.13(-1.82%)
Mar 05, 2003	6.689	6.884	6.689	6.879	514,883	+0.22(+3.36%)
Mar 04, 2003	6.765	6.806	6.639	6.656	803,218	-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.