Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	10.69	10.72	10.63	10.72	399,023	+0.01(+0.10%)
Oct 30, 2006	10.67	10.71	10.62	10.71	367,101	+0.03(+0.31%)
Oct 27, 2006	10.74	10.75	10.66	10.68	458,514	-0.09(-0.83%)
Oct 26, 2006	10.66	10.77	10.64	10.77	466,253	+0.15(+1.40%)
Oct 25, 2006	10.51	10.66	10.51	10.62	1,057,775	+0.12(+1.12%)
Oct 24, 2006	10.50	10.53	10.45	10.50	658,751	-0.04(-0.39%)
Oct 23, 2006	10.54	10.63	10.47	10.54	774,347	-0.05(-0.45%)
Oct 20, 2006	10.66	10.66	10.55	10.59	384,997	-0.03(-0.31%)
Oct 19, 2006	10.50	10.65	10.50	10.62	405,794	+0.08(+0.77%)
Oct 18, 2006	10.52	10.58	10.49	10.54	707,118	+0.06(+0.53%)
Oct 17, 2006	10.39	10.49	10.39	10.49	485,599	+0.05(+0.50%)
Oct 16, 2006	10.32	10.45	10.30	10.43	401,925	+0.12(+1.14%)
Oct 13, 2006	10.32	10.39	10.31	10.32	482,697	+0.01(+0.10%)
Oct 12, 2006	10.27	10.32	10.26	10.31	767,576	+0.06(+0.61%)
Oct 11, 2006	10.19	10.30	10.19	10.24	809,171	+0.01(+0.10%)
Oct 10, 2006	10.23	10.26	10.18	10.23	691,640	+0.00(+0.00%)
Oct 09, 2006	10.17	10.25	10.14	10.23	503,495	+0.04(+0.37%)
Oct 06, 2006	10.19	10.25	10.15	10.20	828,034	+0.01(+0.06%)
Oct 05, 2006	10.12	10.20	10.12	10.19	546,057	+0.09(+0.90%)
Oct 04, 2006	10.03	10.13	10.03	10.10	1,297,189	+0.04(+0.41%)
Oct 03, 2006	10.13	10.13	10.03	10.06	852,217	-0.07(-0.65%)

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.