Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.40	14.53	14.37	14.50	479,808	+0.07(+0.49%)
Apr 27, 2012	14.40	14.49	14.36	14.43	707,413	+0.00(+0.02%)
Apr 26, 2012	14.36	14.44	14.35	14.42	587,842	+0.01(+0.07%)
Apr 25, 2012	14.45	14.54	14.39	14.41	1,016,929	+0.07(+0.47%)
Apr 24, 2012	14.30	14.44	14.30	14.35	1,177,244	+0.03(+0.19%)
Apr 23, 2012	14.39	14.42	14.27	14.32	465,882	-0.25(-1.70%)
Apr 20, 2012	14.36	14.80	14.36	14.57	1,280,559	+0.39(+2.72%)
Apr 19, 2012	14.23	14.34	14.10	14.18	824,114	-0.07(-0.47%)
Apr 18, 2012	14.31	14.38	14.11	14.25	848,146	-0.14(-1.00%)
Apr 17, 2012	14.40	14.49	14.31	14.39	587,212	+0.08(+0.54%)
Apr 16, 2012	14.23	14.39	14.20	14.32	540,348	+0.16(+1.16%)
Apr 13, 2012	14.19	14.38	14.15	14.15	562,515	-0.12(-0.82%)
Apr 12, 2012	14.25	14.34	14.12	14.27	476,661	+0.06(+0.45%)
Apr 11, 2012	14.29	14.33	14.12	14.21	767,216	+0.03(+0.19%)
Apr 10, 2012	14.39	14.44	14.13	14.18	889,764	-0.24(-1.70%)
Apr 09, 2012	14.45	14.53	14.40	14.42	938,591	-0.24(-1.65%)
Apr 05, 2012	14.69	14.78	14.57	14.66	829,740	-0.12(-0.84%)
Apr 04, 2012	15.04	15.04	14.76	14.79	996,157	-0.39(-2.58%)
Apr 03, 2012	15.12	15.25	15.08	15.18	806,704	+0.04(+0.24%)
Apr 02, 2012	14.96	15.17	14.87	15.14	634,799	+0.20(+1.35%)
Mar 30, 2012	15.07	15.10	14.93	14.94	675,217	-0.04(-0.25%)
Mar 29, 2012	14.89	15.00	14.85	14.98	489,958	-0.00(-0.02%)
Mar 28, 2012	15.07	15.11	14.87	14.98	826,390	-0.13(-0.84%)
Mar 27, 2012	15.11	15.19	15.09	15.11	686,394	-0.02(-0.11%)
Mar 26, 2012	15.06	15.22	14.96	15.13	722,959	+0.17(+1.17%)
Mar 23, 2012	14.82	14.97	14.79	14.95	908,856	+0.11(+0.77%)
Mar 22, 2012	14.77	14.85	14.70	14.84	481,424	+0.00(+0.00%)
Mar 21, 2012	14.88	14.95	14.79	14.84	402,391	-0.05(-0.32%)
Mar 20, 2012	14.87	14.98	14.81	14.89	487,801	-0.04(-0.27%)
Mar 19, 2012	14.93	15.09	14.85	14.93	571,660	-0.01(-0.09%)
Mar 16, 2012	14.98	15.01	14.87	14.94	1,194,937	-0.02(-0.13%)
Mar 15, 2012	14.93	15.06	14.83	14.96	714,413	+0.00(+0.00%)
Mar 14, 2012	15.07	15.23	14.93	14.96	1,019,026	-0.11(-0.76%)
Mar 13, 2012	15.23	15.29	15.04	15.07	1,199,346	-0.12(-0.82%)
Mar 12, 2012	15.14	15.26	15.10	15.20	879,306	+0.05(+0.33%)
Mar 09, 2012	15.21	15.41	15.11	15.15	979,713	-0.05(-0.33%)
Mar 08, 2012	15.26	15.27	15.06	15.20	688,469	-0.01(-0.04%)
Mar 07, 2012	15.23	15.26	15.08	15.20	590,048	-0.03(-0.20%)
Mar 06, 2012	15.25	15.35	15.18	15.23	612,516	-0.17(-1.10%)
Mar 05, 2012	15.25	15.42	15.16	15.40	595,387	+0.10(+0.67%)
Mar 02, 2012	15.41	15.41	15.20	15.30	1,145,144	-0.12(-0.78%)
Mar 01, 2012	15.56	15.64	15.39	15.42	582,474	-0.10(-0.66%)
Feb 29, 2012	15.61	15.72	15.51	15.52	482,356	-0.07(-0.47%)
Feb 28, 2012	15.68	15.71	15.50	15.60	571,665	-0.10(-0.61%)
Feb 27, 2012	15.74	15.81	15.59	15.69	485,590	-0.17(-1.07%)
Feb 24, 2012	15.87	16.00	15.81	15.86	546,373	-0.02(-0.13%)
Feb 23, 2012	15.68	15.90	15.68	15.88	557,895	+0.19(+1.21%)
Feb 22, 2012	15.79	15.88	15.64	15.69	698,596	-0.18(-1.11%)
Feb 21, 2012	15.86	15.99	15.78	15.87	385,018	-0.03(-0.21%)
Feb 17, 2012	16.03	16.11	15.81	15.90	483,129	-0.05(-0.33%)
Feb 16, 2012	15.60	16.11	15.60	15.96	798,017	+0.34(+2.15%)
Feb 15, 2012	15.76	15.84	15.56	15.62	401,723	-0.14(-0.87%)
Feb 14, 2012	15.81	15.87	15.64	15.76	422,253	-0.11(-0.71%)
Feb 13, 2012	15.87	15.96	15.72	15.87	623,915	+0.14(+0.89%)
Feb 10, 2012	15.89	15.97	15.65	15.73	880,197	-0.31(-1.91%)
Feb 09, 2012	16.26	16.31	16.02	16.04	374,797	-0.22(-1.33%)
Feb 08, 2012	16.28	16.40	16.00	16.25	440,489	+0.01(+0.06%)
Feb 07, 2012	16.37	16.51	16.18	16.24	608,365	+0.02(+0.12%)
Feb 06, 2012	16.18	16.28	16.11	16.22	430,642	-0.04(-0.23%)
Feb 03, 2012	16.24	16.31	16.16	16.26	477,249	+0.18(+1.12%)
Feb 02, 2012	15.99	16.12	15.91	16.08	490,068	+0.11(+0.69%)

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.