Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	23.06	22.62	22.62	22.62	917,068	-0.32(-1.40%)
Dec 30, 2014	23.65	23.76	22.92	22.94	404,186	-0.70(-2.95%)
Dec 29, 2014	22.70	23.66	22.70	23.64	663,173	+1.00(+4.42%)
Dec 26, 2014	22.26	22.75	22.26	22.64	273,362	+0.49(+2.22%)
Dec 24, 2014	21.79	22.15	22.15	22.15	513,450	+0.31(+1.44%)
Dec 23, 2014	21.79	21.98	21.67	21.84	418,735	+0.11(+0.53%)
Dec 22, 2014	21.60	21.78	21.48	21.72	599,351	+0.10(+0.48%)
Dec 19, 2014	21.91	21.91	21.53	21.62	1,687,852	-0.23(-1.03%)
Dec 18, 2014	21.88	21.89	21.63	21.84	635,455	+0.13(+0.61%)
Dec 17, 2014	21.56	21.76	21.29	21.71	693,788	+0.13(+0.62%)
Dec 16, 2014	21.53	21.94	21.32	21.58	709,784	+0.01(+0.05%)
Dec 15, 2014	21.76	21.77	21.30	21.57	528,859	-0.14(-0.65%)
Dec 12, 2014	21.85	22.07	21.62	21.71	326,103	-0.44(-2.00%)
Dec 11, 2014	22.15	22.43	22.03	22.15	367,022	+0.05(+0.22%)
Dec 10, 2014	22.58	22.71	22.09	22.10	541,814	-0.61(-2.70%)
Dec 09, 2014	21.64	22.73	21.64	22.71	888,772	+0.91(+4.16%)
Dec 08, 2014	21.77	22.15	21.56	21.81	675,520	-0.03(-0.13%)
Dec 05, 2014	21.50	21.90	21.50	21.84	442,830	+0.17(+0.76%)
Dec 04, 2014	21.57	21.75	21.40	21.67	441,543	+0.15(+0.72%)
Dec 03, 2014	21.37	21.57	21.25	21.52	596,868	+0.21(+1.00%)
Dec 02, 2014	21.08	21.40	21.02	21.31	456,801	+0.23(+1.08%)
Dec 01, 2014	21.20	21.37	20.98	21.08	425,588	-0.17(-0.78%)
Nov 28, 2014	21.25	21.69	21.24	21.24	306,586	+0.07(+0.31%)
Nov 26, 2014	21.08	21.18	21.18	21.18	931,057	+0.06(+0.26%)
Nov 25, 2014	21.22	21.65	20.99	21.12	386,606	+0.01(+0.07%)
Nov 24, 2014	21.25	21.30	21.08	21.11	309,579	-0.07(-0.35%)
Nov 21, 2014	21.35	21.42	21.09	21.18	309,039	+0.06(+0.30%)
Nov 20, 2014	20.99	21.14	20.94	21.12	254,359	+0.12(+0.58%)
Nov 19, 2014	20.90	21.13	20.75	21.00	560,335	+0.03(+0.12%)
Nov 18, 2014	21.00	21.07	20.87	20.97	580,768	-0.05(-0.24%)
Nov 17, 2014	21.00	21.08	20.82	21.02	542,321	-0.03(-0.14%)
Nov 14, 2014	21.34	21.35	21.04	21.05	322,768	-0.24(-1.12%)
Nov 13, 2014	21.55	21.64	21.22	21.29	351,029	-0.21(-0.97%)
Nov 12, 2014	21.49	21.59	21.28	21.50	796,168	-0.01(-0.03%)
Nov 11, 2014	21.71	21.71	21.45	21.51	402,924	-0.17(-0.80%)
Nov 10, 2014	21.77	21.88	21.59	21.68	513,313	-0.10(-0.47%)
Nov 07, 2014	21.65	21.80	21.51	21.78	500,056	+0.15(+0.71%)
Nov 06, 2014	21.94	21.94	21.49	21.63	453,615	-0.31(-1.40%)
Nov 05, 2014	21.71	21.95	21.55	21.94	536,720	+0.33(+1.53%)
Nov 04, 2014	21.57	21.77	21.42	21.61	638,545	-0.02(-0.09%)
Nov 03, 2014	21.48	21.66	21.46	21.62	673,277	+0.17(+0.79%)
Oct 31, 2014	21.29	21.53	21.05	21.46	901,302	+0.31(+1.46%)
Oct 30, 2014	20.77	21.25	20.77	21.15	578,217	+0.33(+1.57%)
Oct 29, 2014	20.92	20.92	20.56	20.82	636,089	-0.00(-0.02%)
Oct 28, 2014	20.28	20.83	20.22	20.82	593,072	+0.56(+2.77%)
Oct 27, 2014	20.15	20.18	20.12	20.26	321,242	+0.09(+0.44%)
Oct 24, 2014	20.07	20.23	19.97	20.18	491,887	+0.17(+0.84%)
Oct 23, 2014	19.89	20.24	19.84	20.01	445,010	+0.22(+1.11%)
Oct 22, 2014	19.88	20.14	19.64	19.79	984,516	-0.06(-0.28%)
Oct 21, 2014	19.73	19.88	19.50	19.84	797,040	+0.11(+0.54%)
Oct 20, 2014	19.40	19.76	19.27	19.74	450,170	+0.37(+1.89%)
Oct 17, 2014	19.56	19.60	19.26	19.37	516,139	+0.03(+0.15%)
Oct 16, 2014	19.17	19.48	18.97	19.34	704,910	-0.03(-0.13%)
Oct 15, 2014	19.35	19.57	18.98	19.36	701,037	-0.07(-0.38%)
Oct 14, 2014	19.30	19.61	19.15	19.44	905,128	+0.28(+1.46%)
Oct 13, 2014	18.52	19.36	18.52	19.16	1,694,982	+0.63(+3.43%)
Oct 10, 2014	18.20	18.61	18.20	18.52	701,751	+0.26(+1.45%)
Oct 09, 2014	18.60	18.80	18.23	18.26	543,929	-0.36(-1.93%)
Oct 08, 2014	18.16	18.69	18.13	18.62	866,025	+0.42(+2.30%)
Oct 07, 2014	18.31	18.48	18.16	18.20	685,221	-0.18(-0.96%)
Oct 06, 2014	18.47	18.47	18.19	18.38	761,687	-0.08(-0.42%)
Oct 03, 2014	18.51	18.51	18.22	18.45	417,269	+0.11(+0.60%)
Oct 02, 2014	18.28	18.56	18.08	18.34	657,472	+0.02(+0.12%)

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.