Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	7.535	7.598	7.497	7.537	157,099	-0.02(-0.25%)
Aug 28, 2003	7.506	7.566	7.506	7.556	309,409	+0.05(+0.67%)
Aug 27, 2003	7.537	7.575	7.489	7.506	236,128	-0.02(-0.25%)
Aug 26, 2003	7.512	7.548	7.439	7.525	319,467	+0.05(+0.67%)
Aug 25, 2003	7.485	7.516	7.464	7.474	272,050	+0.00(+0.06%)
Aug 22, 2003	7.495	7.520	7.456	7.470	510,573	-0.05(-0.61%)
Aug 21, 2003	7.537	7.541	7.483	7.516	457,408	-0.00(-0.03%)
Aug 20, 2003	7.516	7.541	7.485	7.518	390,353	-0.02(-0.25%)
Aug 19, 2003	7.445	7.537	7.393	7.537	426,275	+0.13(+1.80%)
Aug 18, 2003	7.287	7.412	7.287	7.404	244,270	+0.12(+1.60%)
Aug 15, 2003	7.341	7.454	7.287	7.287	150,393	-0.03(-0.46%)
Aug 14, 2003	7.245	7.320	7.228	7.320	298,393	+0.06(+0.89%)
Aug 13, 2003	7.280	7.280	7.226	7.255	393,706	-0.03(-0.34%)
Aug 12, 2003	7.245	7.289	7.214	7.280	302,224	+0.04(+0.49%)
Aug 11, 2003	7.222	7.272	7.203	7.245	354,910	+0.02(+0.32%)
Aug 08, 2003	7.182	7.339	7.161	7.222	276,839	+0.07(+0.93%)
Aug 07, 2003	7.088	7.245	7.088	7.155	599,659	+0.07(+0.94%)
Aug 06, 2003	7.109	7.153	7.078	7.088	468,903	-0.02(-0.29%)
Aug 05, 2003	7.109	7.176	7.036	7.109	513,925	+0.01(+0.18%)
Aug 04, 2003	7.161	7.193	7.076	7.097	432,981	-0.10(-1.42%)
Aug 01, 2003	7.295	7.295	7.197	7.199	389,874	-0.08(-1.15%)
Jul 31, 2003	7.287	7.318	7.228	7.282	489,977	+0.02(+0.23%)
Jul 30, 2003	7.328	7.358	7.245	7.266	357,305	-0.04(-0.57%)
Jul 29, 2003	7.381	7.381	7.259	7.307	290,250	-0.05(-0.71%)
Jul 28, 2003	7.295	7.393	7.241	7.360	537,394	+0.08(+1.15%)
Jul 25, 2003	7.224	7.293	7.203	7.276	380,295	+0.02(+0.29%)
Jul 24, 2003	7.381	7.381	7.234	7.255	504,825	-0.10(-1.39%)
Jul 23, 2003	7.397	7.397	7.333	7.358	224,154	-0.02(-0.25%)
Jul 22, 2003	7.422	7.460	7.368	7.376	421,007	-0.04(-0.53%)
Jul 21, 2003	7.497	7.520	7.414	7.416	236,128	-0.10(-1.36%)
Jul 18, 2003	7.412	7.527	7.401	7.518	271,092	+0.09(+1.21%)
Jul 17, 2003	7.464	7.495	7.393	7.429	749,095	-0.04(-0.59%)
Jul 16, 2003	7.533	7.535	7.445	7.472	284,982	-0.04(-0.53%)
Jul 15, 2003	7.558	7.558	7.495	7.512	335,273	-0.02(-0.22%)
Jul 14, 2003	7.558	7.589	7.516	7.529	252,412	-0.01(-0.11%)
Jul 11, 2003	7.537	7.598	7.527	7.537	425,796	-0.01(-0.14%)
Jul 10, 2003	7.600	7.602	7.525	7.548	401,369	-0.07(-0.96%)
Jul 09, 2003	7.642	7.656	7.568	7.621	382,211	-0.03(-0.38%)
Jul 08, 2003	7.683	7.698	7.604	7.650	368,800	-0.01(-0.11%)
Jul 07, 2003	7.610	7.683	7.610	7.658	316,114	+0.06(+0.82%)
Jul 03, 2003	7.614	7.644	7.579	7.596	166,678	-0.02(-0.25%)
Jul 02, 2003	7.445	7.650	7.412	7.614	536,437	+0.17(+2.30%)
Jul 01, 2003	7.408	7.491	7.360	7.443	488,540	+0.03(+0.42%)
Jun 30, 2003	7.370	7.454	7.370	7.412	361,137	+0.03(+0.42%)
Jun 27, 2003	7.443	7.487	7.381	7.381	436,334	-0.03(-0.37%)
Jun 26, 2003	7.391	7.426	7.360	7.408	189,189	+0.04(+0.54%)
Jun 25, 2003	7.370	7.429	7.333	7.368	279,713	-0.01(-0.11%)
Jun 24, 2003	7.443	7.470	7.358	7.376	139,377	-0.03(-0.37%)
Jun 23, 2003	7.548	7.548	7.393	7.404	250,017	-0.13(-1.77%)
Jun 20, 2003	7.579	7.642	7.531	7.537	186,316	-0.02(-0.28%)
Jun 19, 2003	7.568	7.587	7.516	7.558	375,505	+0.01(+0.14%)
Jun 18, 2003	7.548	7.566	7.485	7.548	270,613	-0.02(-0.28%)
Jun 17, 2003	7.541	7.600	7.464	7.568	377,421	+0.02(+0.30%)
Jun 16, 2003	7.422	7.545	7.412	7.545	478,482	+0.16(+2.21%)
Jun 13, 2003	7.568	7.568	7.383	7.383	261,513	-0.13(-1.78%)
Jun 12, 2003	7.485	7.527	7.464	7.516	163,325	-0.02(-0.25%)
Jun 11, 2003	7.543	7.566	7.508	7.535	241,396	+0.01(+0.17%)
Jun 10, 2003	7.495	7.543	7.495	7.523	193,979	+0.04(+0.53%)
Jun 09, 2003	7.495	7.541	7.481	7.483	131,235	-0.01(-0.19%)
Jun 06, 2003	7.537	7.621	7.495	7.497	277,797	-0.01(-0.11%)
Jun 05, 2003	7.568	7.600	7.474	7.506	231,817	-0.06(-0.80%)
Jun 04, 2003	7.512	7.621	7.495	7.566	298,393	+0.11(+1.43%)
Jun 03, 2003	7.422	7.489	7.381	7.460	129,319	+0.06(+0.79%)

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.