Newjersey Resources Corp (NY: NJR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.915	9.082	8.903	9.011	714,131	+0.11(+1.20%)
Oct 28, 2005	8.706	8.980	8.704	8.905	751,969	+0.19(+2.23%)
Oct 27, 2005	8.790	8.832	8.654	8.711	599,180	-0.09(-1.02%)
Oct 26, 2005	8.863	8.944	8.759	8.800	477,045	-0.06(-0.71%)
Oct 25, 2005	8.832	8.886	8.723	8.863	701,199	-0.00(-0.02%)
Oct 24, 2005	8.715	8.884	8.715	8.865	517,757	+0.17(+1.97%)
Oct 21, 2005	8.706	8.821	8.656	8.694	519,194	-0.01(-0.12%)
Oct 20, 2005	8.800	8.821	8.610	8.704	853,509	-0.10(-1.09%)
Oct 19, 2005	8.673	8.836	8.494	8.800	1,213,209	+0.13(+1.47%)
Oct 18, 2005	8.848	8.871	8.673	8.673	690,183	-0.18(-1.98%)
Oct 17, 2005	8.838	8.873	8.719	8.848	509,136	-0.01(-0.12%)
Oct 14, 2005	8.846	8.873	8.702	8.859	418,133	+0.05(+0.62%)
Oct 13, 2005	8.946	8.951	8.644	8.804	894,700	-0.08(-0.85%)
Oct 12, 2005	9.055	9.130	8.825	8.880	1,050,362	-0.18(-1.94%)
Oct 11, 2005	9.097	9.203	9.053	9.055	1,011,566	-0.03(-0.32%)
Oct 10, 2005	9.176	9.212	9.042	9.084	504,825	-0.10(-1.11%)
Oct 07, 2005	9.103	9.268	9.103	9.187	386,522	+0.14(+1.50%)
Oct 06, 2005	9.109	9.262	8.930	9.051	819,024	-0.07(-0.76%)
Oct 05, 2005	9.493	9.514	9.118	9.120	988,097	-0.37(-3.94%)
Oct 04, 2005	9.736	9.792	9.493	9.493	532,126	-0.24(-2.42%)
Oct 03, 2005	9.635	9.802	9.631	9.729	465,550	+0.13(+1.35%)
Sep 30, 2005	9.692	9.702	9.499	9.600	383,648	-0.09(-0.91%)
Sep 29, 2005	9.544	9.688	9.433	9.688	244,749	+0.14(+1.51%)
Sep 28, 2005	9.544	9.556	9.470	9.544	510,573	+0.03(+0.35%)
Sep 27, 2005	9.493	9.644	9.418	9.510	537,394	+0.03(+0.33%)
Sep 26, 2005	9.448	9.504	9.427	9.479	436,334	+0.06(+0.60%)
Sep 23, 2005	9.422	9.460	9.374	9.422	292,645	-0.01(-0.07%)
Sep 22, 2005	9.374	9.475	9.349	9.429	461,240	-0.04(-0.46%)
Sep 21, 2005	9.694	9.694	9.470	9.473	490,456	-0.22(-2.28%)
Sep 20, 2005	9.740	9.784	9.667	9.694	485,188	-0.03(-0.26%)
Sep 19, 2005	9.765	9.792	9.711	9.719	466,029	-0.05(-0.47%)
Sep 16, 2005	9.723	9.765	9.646	9.765	1,125,559	+0.09(+0.93%)
Sep 15, 2005	9.575	9.700	9.573	9.675	481,835	+0.10(+1.07%)
Sep 14, 2005	9.519	9.592	9.519	9.573	459,324	+0.05(+0.55%)
Sep 13, 2005	9.752	9.752	9.422	9.521	999,592	-0.30(-3.10%)
Sep 12, 2005	9.855	9.855	9.734	9.825	449,744	-0.03(-0.30%)
Sep 09, 2005	9.750	9.857	9.729	9.855	278,276	+0.10(+1.07%)
Sep 08, 2005	9.748	9.786	9.698	9.750	403,285	-0.03(-0.26%)
Sep 07, 2005	9.742	9.779	9.658	9.775	421,965	+0.03(+0.26%)
Sep 06, 2005	9.744	9.844	9.711	9.750	462,676	+0.01(+0.11%)
Sep 02, 2005	9.811	9.844	9.729	9.740	200,205	-0.07(-0.72%)
Sep 01, 2005	9.750	9.867	9.692	9.811	443,518	+0.00(+0.02%)
Aug 31, 2005	9.617	9.809	9.610	9.809	365,447	+0.19(+2.02%)
Aug 30, 2005	9.615	9.646	9.496	9.615	412,864	-0.04(-0.37%)
Aug 29, 2005	9.458	9.650	9.393	9.650	424,838	+0.19(+2.01%)
Aug 26, 2005	9.537	9.537	9.416	9.460	365,926	-0.08(-0.79%)
Aug 25, 2005	9.531	9.554	9.483	9.535	263,428	+0.00(+0.04%)
Aug 24, 2005	9.579	9.658	9.510	9.531	309,888	-0.04(-0.44%)
Aug 23, 2005	9.573	9.600	9.460	9.573	275,402	-0.00(-0.02%)
Aug 22, 2005	9.452	9.577	9.422	9.575	343,894	+0.12(+1.30%)
Aug 19, 2005	9.414	9.452	9.314	9.452	284,982	+0.04(+0.40%)
Aug 18, 2005	9.358	9.450	9.276	9.414	370,716	+0.05(+0.49%)
Aug 17, 2005	9.437	9.510	9.366	9.368	420,528	-0.09(-0.95%)
Aug 16, 2005	9.734	9.752	9.456	9.458	474,650	-0.30(-3.04%)
Aug 15, 2005	9.604	9.779	9.579	9.754	450,702	+0.15(+1.57%)
Aug 12, 2005	9.637	9.669	9.579	9.604	372,153	-0.05(-0.52%)
Aug 11, 2005	9.573	9.700	9.554	9.654	547,453	+0.08(+0.85%)
Aug 10, 2005	9.552	9.608	9.483	9.573	843,451	+0.04(+0.44%)
Aug 09, 2005	9.393	9.550	9.393	9.531	614,028	+0.15(+1.58%)
Aug 08, 2005	9.500	9.567	9.368	9.383	546,495	-0.10(-1.10%)
Aug 05, 2005	9.644	9.644	9.351	9.487	564,695	-0.15(-1.60%)
Aug 04, 2005	9.813	9.823	9.640	9.642	352,994	-0.19(-1.95%)
Aug 03, 2005	9.886	9.926	9.830	9.834	373,111	-0.05(-0.53%)
Aug 02, 2005	9.704	9.889	9.696	9.886	678,209	+0.20(+2.05%)

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.