NJR: Historical Prices for N J RESOURCES CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.31	36.42	35.84	35.97	237,700	35.97
24-Nov-09	36.18	36.18	35.70	36.13	85,700	36.13
23-Nov-09	35.87	36.50	35.79	36.06	158,900	36.06
20-Nov-09	35.31	35.45	35.04	35.40	149,100	35.40
19-Nov-09	36.08	36.18	35.40	35.49	187,200	35.49
18-Nov-09	36.42	36.51	36.12	36.42	122,800	36.42
17-Nov-09	35.91	36.38	35.70	36.38	135,500	36.38
16-Nov-09	35.25	36.25	35.25	36.07	169,100	36.07
13-Nov-09	35.16	35.16	34.49	34.99	129,500	34.99
12-Nov-09	35.58	35.89	34.96	35.00	126,500	35.00
11-Nov-09	36.01	36.10	35.45	35.58	125,500	35.58
10-Nov-09	35.75	36.09	35.68	35.86	105,100	35.86
9-Nov-09	35.73	35.88	35.51	35.88	145,200	35.88
6-Nov-09	35.46	36.01	35.40	35.59	109,500	35.59
5-Nov-09	35.38	35.87	35.24	35.82	133,900	35.82
4-Nov-09	35.26	35.53	34.92	35.08	194,400	35.08
3-Nov-09	34.85	35.21	34.56	35.21	156,200	35.21
2-Nov-09	35.50	35.50	34.59	34.97	263,200	34.97
30-Oct-09	35.67	35.69	34.75	35.20	280,100	35.20
29-Oct-09	35.75	35.88	35.11	35.81	328,100	35.81
28-Oct-09	35.86	36.49	35.72	35.78	241,400	35.78
27-Oct-09	35.64	36.27	35.62	35.76	183,700	35.76
26-Oct-09	36.14	36.47	35.26	35.64	250,700	35.64
23-Oct-09	36.78	36.87	35.87	36.02	184,300	36.02
22-Oct-09	36.72	36.92	36.51	36.79	189,700	36.79
21-Oct-09	36.61	37.28	36.45	36.81	325,900	36.81
20-Oct-09	36.77	36.79	36.13	36.75	335,800	36.75
19-Oct-09	36.63	36.96	36.01	36.84	122,500	36.84
16-Oct-09	36.32	36.63	36.06	36.43	144,200	36.43
15-Oct-09	36.05	36.52	35.89	36.51	201,100	36.51
14-Oct-09	36.37	36.40	35.71	36.28	143,100	36.28
13-Oct-09	36.35	36.45	35.92	36.10	134,600	36.10
12-Oct-09	36.24	36.44	36.16	36.34	74,500	36.34
9-Oct-09	35.74	36.07	35.54	36.01	210,100	36.01
8-Oct-09	36.28	36.28	35.60	35.71	205,900	35.71
7-Oct-09	35.81	36.05	35.55	35.97	130,000	35.97
6-Oct-09	35.67	35.83	35.19	35.83	196,300	35.83
5-Oct-09	35.59	35.75	35.22	35.37	180,400	35.37
2-Oct-09	35.30	35.88	35.12	35.42	204,900	35.42
1-Oct-09	36.26	36.30	35.52	35.58	203,800	35.58
30-Sep-09	36.70	36.70	36.05	36.31	300,700	36.31
29-Sep-09	36.66	36.74	36.25	36.57	372,700	36.57
28-Sep-09	36.28	36.60	36.16	36.52	220,000	36.52
25-Sep-09	36.13	36.29	35.91	36.12	229,900	36.12
24-Sep-09	36.45	36.58	36.10	36.19	219,200	36.19
23-Sep-09	36.97	36.97	36.19	36.22	239,200	36.22
22-Sep-09	36.80	36.86	36.34	36.81	176,700	36.81
21-Sep-09	36.44	36.70	36.18	36.48	229,200	36.48
18-Sep-09	36.56	37.04	36.55	36.83	340,700	36.83
17-Sep-09	36.15	36.62	36.15	36.47	108,900	36.47
16-Sep-09	36.65	36.65	35.75	36.31	190,600	36.31
15-Sep-09	36.15	36.31	35.88	36.29	261,300	36.29
14-Sep-09	35.83	36.46	35.81	36.10	281,700	36.10
11-Sep-09	36.38	36.41	35.95	36.08	201,100	36.08
11-Sep-09	$ 0.31 Dividend
10-Sep-09	36.57	36.57	36.03	36.49	259,900	36.18
9-Sep-09	36.63	36.70	36.23	36.32	155,100	36.01
8-Sep-09	36.68	36.78	36.12	36.68	166,000	36.37
4-Sep-09	36.02	36.52	35.85	36.31	182,600	36.00
3-Sep-09	36.30	36.39	35.64	36.20	213,700	35.89
2-Sep-09	36.62	36.70	35.99	36.28	245,400	35.97
1-Sep-09	36.46	36.95	36.17	36.60	340,900	36.29
31-Aug-09	37.31	37.51	36.51	36.75	340,200	36.44
28-Aug-09	37.81	37.83	37.06	37.42	358,200	37.10
27-Aug-09	37.59	37.91	37.21	37.64	230,400	37.32
26-Aug-09	37.35	37.62	37.15	37.38	176,500	37.06
25-Aug-09	37.71	37.80	37.10	37.20	172,600	36.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions