Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.372	7.455	7.372	7.414	361,054	+0.03(+0.42%)
Jun 27, 2003	7.445	7.489	7.382	7.382	436,234	-0.03(-0.37%)
Jun 26, 2003	7.393	7.428	7.361	7.409	189,146	+0.04(+0.54%)
Jun 25, 2003	7.372	7.430	7.334	7.370	279,649	-0.01(-0.11%)
Jun 24, 2003	7.445	7.472	7.359	7.378	139,346	-0.03(-0.37%)
Jun 23, 2003	7.549	7.549	7.395	7.405	249,960	-0.13(-1.77%)
Jun 20, 2003	7.581	7.643	7.533	7.539	186,273	-0.02(-0.28%)
Jun 19, 2003	7.570	7.589	7.518	7.560	375,420	+0.01(+0.14%)
Jun 18, 2003	7.549	7.568	7.487	7.549	270,551	-0.02(-0.28%)
Jun 17, 2003	7.543	7.602	7.466	7.570	377,335	+0.02(+0.30%)
Jun 16, 2003	7.424	7.547	7.414	7.547	478,373	+0.16(+2.21%)
Jun 13, 2003	7.570	7.570	7.384	7.384	261,453	-0.13(-1.78%)
Jun 12, 2003	7.487	7.528	7.466	7.518	163,288	-0.02(-0.25%)
Jun 11, 2003	7.545	7.568	7.510	7.537	241,341	+0.01(+0.17%)
Jun 10, 2003	7.497	7.545	7.497	7.524	193,935	+0.04(+0.53%)
Jun 09, 2003	7.497	7.543	7.482	7.485	131,205	-0.01(-0.19%)
Jun 06, 2003	7.539	7.622	7.497	7.499	277,734	-0.01(-0.11%)
Jun 05, 2003	7.570	7.602	7.476	7.508	231,764	-0.06(-0.80%)
Jun 04, 2003	7.514	7.622	7.497	7.568	298,325	+0.11(+1.43%)
Jun 03, 2003	7.424	7.491	7.382	7.462	129,290	+0.06(+0.79%)
Jun 02, 2003	7.386	7.466	7.359	7.403	249,960	+0.02(+0.23%)
May 30, 2003	7.393	7.411	7.334	7.386	296,888	+0.04(+0.54%)
May 29, 2003	7.357	7.380	7.276	7.347	427,615	-0.01(-0.09%)
May 28, 2003	7.372	7.376	7.292	7.353	311,732	+0.01(+0.09%)
May 27, 2003	7.257	7.351	7.246	7.347	529,610	+0.10(+1.35%)
May 23, 2003	7.111	7.288	7.100	7.249	576,059	+0.16(+2.27%)
May 22, 2003	6.960	7.142	6.891	7.088	703,434	+0.13(+1.83%)
May 21, 2003	6.954	6.962	6.904	6.960	252,834	+0.03(+0.39%)
May 20, 2003	6.912	6.956	6.891	6.933	311,254	+0.04(+0.61%)
May 19, 2003	6.860	6.944	6.829	6.891	454,909	+0.08(+1.23%)
May 16, 2003	6.891	6.971	6.808	6.808	694,814	-0.09(-1.36%)
May 15, 2003	6.912	6.933	6.871	6.902	981,168	-0.03(-0.45%)
May 14, 2003	7.059	7.059	6.891	6.933	454,909	-0.02(-0.27%)
May 13, 2003	6.954	6.975	6.935	6.952	360,575	-0.01(-0.12%)
May 12, 2003	6.956	6.985	6.948	6.960	268,157	-0.02(-0.24%)
May 09, 2003	6.975	7.002	6.933	6.977	465,444	+0.00(+0.03%)
May 08, 2003	6.975	7.025	6.954	6.975	294,015	-0.02(-0.30%)
May 07, 2003	7.079	7.084	6.996	6.996	483,640	-0.10(-1.44%)
May 06, 2003	7.092	7.121	7.063	7.098	322,746	-0.00(-0.03%)
May 05, 2003	7.132	7.132	7.079	7.100	244,214	-0.01(-0.15%)
May 02, 2003	7.067	7.175	7.067	7.111	256,664	+0.05(+0.65%)
May 01, 2003	7.153	7.153	7.052	7.065	338,548	-0.09(-1.23%)
Apr 30, 2003	7.117	7.211	7.090	7.153	446,769	+0.04(+0.50%)
Apr 29, 2003	7.194	7.265	7.115	7.117	445,332	-0.10(-1.36%)
Apr 28, 2003	6.954	7.263	6.871	7.215	735,517	+0.09(+1.29%)
Apr 25, 2003	7.153	7.194	7.121	7.123	127,374	-0.05(-0.67%)
Apr 24, 2003	7.184	7.253	7.115	7.171	217,398	-0.01(-0.17%)
Apr 23, 2003	7.182	7.194	7.104	7.184	215,483	+0.02(+0.29%)
Apr 22, 2003	7.100	7.171	7.059	7.163	199,202	+0.08(+1.18%)
Apr 21, 2003	7.048	7.079	7.006	7.079	134,557	+0.01(+0.15%)
Apr 17, 2003	7.059	7.090	7.021	7.069	129,769	+0.06(+0.89%)
Apr 16, 2003	7.054	7.061	6.962	7.006	182,442	-0.02(-0.24%)
Apr 15, 2003	6.973	7.038	6.956	7.023	226,976	+0.05(+0.69%)
Apr 14, 2003	6.965	7.027	6.735	6.975	253,791	+0.04(+0.63%)
Apr 11, 2003	7.048	7.090	6.921	6.931	192,019	-0.09(-1.22%)
Apr 10, 2003	6.950	7.029	6.933	7.017	234,637	+0.07(+0.99%)
Apr 09, 2003	7.069	7.094	6.929	6.948	299,282	-0.07(-0.98%)
Apr 08, 2003	6.965	7.048	6.954	7.017	221,708	+0.02(+0.30%)
Apr 07, 2003	7.038	7.265	6.944	6.996	226,018	-0.02(-0.30%)
Apr 04, 2003	6.937	7.042	6.914	7.017	165,204	+0.06(+0.84%)
Apr 03, 2003	6.948	6.998	6.912	6.958	127,374	+0.03(+0.39%)
Apr 02, 2003	6.944	6.967	6.839	6.931	207,821	-0.01(-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.