Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.14	14.32	14.14	14.21	846,704	+0.06(+0.43%)
May 30, 2012	14.30	14.39	14.15	14.15	538,339	-0.28(-1.92%)
May 29, 2012	14.46	14.51	14.36	14.43	500,996	+0.01(+0.09%)
May 25, 2012	14.39	14.48	14.37	14.42	369,641	+0.00(+0.00%)
May 24, 2012	14.23	14.43	14.11	14.42	733,012	+0.16(+1.09%)
May 23, 2012	14.28	14.38	14.04	14.26	1,312,306	-0.12(-0.82%)
May 22, 2012	14.43	14.49	14.33	14.38	885,250	-0.09(-0.63%)
May 21, 2012	14.55	14.56	14.41	14.47	603,484	-0.05(-0.37%)
May 18, 2012	14.71	14.83	14.50	14.52	584,137	-0.20(-1.36%)
May 17, 2012	14.85	15.03	14.72	14.72	677,932	-0.14(-0.93%)
May 16, 2012	14.78	14.94	14.77	14.86	723,227	+0.09(+0.62%)
May 15, 2012	14.60	14.96	14.53	14.77	955,967	+0.21(+1.47%)
May 14, 2012	14.60	14.67	14.50	14.56	528,309	-0.18(-1.19%)
May 11, 2012	14.79	14.91	14.70	14.73	704,586	-0.16(-1.09%)
May 10, 2012	14.75	14.94	14.71	14.90	602,680	+0.23(+1.57%)
May 09, 2012	14.61	14.78	14.58	14.67	727,182	-0.07(-0.46%)
May 08, 2012	14.55	14.84	14.54	14.73	941,701	+0.12(+0.79%)
May 07, 2012	14.49	14.66	14.44	14.62	524,360	+0.13(+0.86%)
May 04, 2012	14.57	14.74	14.49	14.49	493,555	-0.14(-0.95%)
May 03, 2012	14.65	14.75	14.47	14.63	816,029	+0.02(+0.16%)
May 02, 2012	14.60	14.64	14.48	14.61	757,768	-0.09(-0.60%)
May 01, 2012	14.69	14.87	14.57	14.70	733,399	+0.06(+0.39%)
Apr 30, 2012	14.54	14.67	14.51	14.64	475,142	+0.07(+0.49%)
Apr 27, 2012	14.54	14.63	14.50	14.57	700,534	+0.00(+0.02%)
Apr 26, 2012	14.50	14.59	14.49	14.56	582,125	+0.01(+0.07%)
Apr 25, 2012	14.60	14.68	14.53	14.55	1,007,040	+0.07(+0.47%)
Apr 24, 2012	14.44	14.59	14.44	14.49	1,165,796	+0.03(+0.19%)
Apr 23, 2012	14.53	14.56	14.41	14.46	461,351	-0.25(-1.70%)
Apr 20, 2012	14.50	14.95	14.50	14.71	1,268,106	+0.39(+2.72%)
Apr 19, 2012	14.37	14.48	14.24	14.32	816,100	-0.07(-0.47%)
Apr 18, 2012	14.45	14.52	14.25	14.39	839,898	-0.15(-1.00%)
Apr 17, 2012	14.54	14.63	14.45	14.53	581,502	+0.08(+0.54%)
Apr 16, 2012	14.37	14.53	14.33	14.46	535,093	+0.17(+1.16%)
Apr 13, 2012	14.32	14.52	14.29	14.29	557,045	-0.12(-0.82%)
Apr 12, 2012	14.39	14.48	14.26	14.41	472,026	+0.06(+0.45%)
Apr 11, 2012	14.43	14.47	14.26	14.34	759,755	+0.03(+0.19%)
Apr 10, 2012	14.53	14.58	14.27	14.32	881,111	-0.25(-1.70%)
Apr 09, 2012	14.60	14.68	14.54	14.56	929,464	-0.24(-1.65%)
Apr 05, 2012	14.84	14.92	14.71	14.81	821,671	-0.13(-0.84%)
Apr 04, 2012	15.19	15.19	14.91	14.93	986,470	-0.40(-2.58%)
Apr 03, 2012	15.27	15.40	15.22	15.33	798,860	+0.04(+0.24%)
Apr 02, 2012	15.11	15.32	15.02	15.29	628,625	+0.20(+1.35%)
Mar 30, 2012	15.21	15.25	15.07	15.09	668,651	-0.04(-0.25%)
Mar 29, 2012	15.04	15.15	14.99	15.13	485,193	-0.00(-0.02%)
Mar 28, 2012	15.21	15.26	15.02	15.13	818,354	-0.13(-0.84%)
Mar 27, 2012	15.26	15.34	15.24	15.26	679,719	-0.02(-0.11%)
Mar 26, 2012	15.20	15.37	15.10	15.28	715,928	+0.18(+1.17%)
Mar 23, 2012	14.97	15.12	14.94	15.10	900,018	+0.12(+0.77%)
Mar 22, 2012	14.92	14.99	14.85	14.98	476,743	+0.00(+0.00%)
Mar 21, 2012	15.03	15.09	14.93	14.98	398,478	-0.05(-0.32%)
Mar 20, 2012	15.01	15.12	14.95	15.03	483,058	-0.04(-0.27%)
Mar 19, 2012	15.07	15.24	14.99	15.07	566,101	-0.01(-0.09%)
Mar 16, 2012	15.12	15.16	15.01	15.09	1,183,317	-0.02(-0.13%)
Mar 15, 2012	15.08	15.21	14.98	15.11	707,466	+0.00(+0.00%)
Mar 14, 2012	15.22	15.38	15.07	15.11	1,009,116	-0.12(-0.76%)
Mar 13, 2012	15.38	15.44	15.19	15.22	1,187,683	-0.13(-0.82%)
Mar 12, 2012	15.29	15.41	15.25	15.35	870,755	+0.05(+0.33%)
Mar 09, 2012	15.36	15.56	15.26	15.30	970,186	-0.05(-0.33%)
Mar 08, 2012	15.41	15.42	15.21	15.35	681,774	-0.01(-0.04%)
Mar 07, 2012	15.38	15.41	15.23	15.35	584,310	-0.03(-0.20%)
Mar 06, 2012	15.40	15.50	15.33	15.38	606,559	-0.17(-1.10%)
Mar 05, 2012	15.40	15.57	15.31	15.55	589,597	+0.10(+0.67%)
Mar 02, 2012	15.56	15.56	15.35	15.45	1,134,008	-0.12(-0.78%)

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.