NJR: Historical Prices for N J RESOURCES CP

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	37.28	37.28	36.66	36.98	593,200	36.98
17-Dec-09	37.09	37.24	36.67	37.00	313,000	37.00
16-Dec-09	37.89	38.00	37.27	37.34	254,800	37.34
15-Dec-09	37.56	37.99	37.39	37.60	338,800	37.60
14-Dec-09	37.06	37.72	36.98	37.72	207,400	37.72
11-Dec-09	36.95	37.09	36.58	36.89	217,600	36.89
11-Dec-09	$ 0.34 Dividend
10-Dec-09	37.24	37.46	36.96	37.07	163,000	36.73
9-Dec-09	37.13	37.17	36.81	37.13	124,300	36.79
8-Dec-09	36.73	37.25	36.25	37.13	160,300	36.79
7-Dec-09	36.58	37.16	36.56	36.90	208,100	36.56
4-Dec-09	36.61	36.89	36.04	36.67	293,300	36.33
3-Dec-09	36.16	36.75	36.08	36.13	362,500	35.80
2-Dec-09	36.35	36.75	35.89	35.98	217,000	35.65
1-Dec-09	35.56	36.48	35.28	36.15	353,900	35.82
30-Nov-09	35.21	35.26	34.60	35.23	199,700	34.91
27-Nov-09	35.05	35.82	34.93	35.31	85,000	34.99
25-Nov-09	36.31	36.42	35.84	35.97	237,700	35.64
24-Nov-09	36.18	36.18	35.70	36.13	85,700	35.80
23-Nov-09	35.87	36.50	35.79	36.06	158,900	35.73
20-Nov-09	35.31	35.45	35.04	35.40	149,100	35.08
19-Nov-09	36.08	36.18	35.40	35.49	187,200	35.16
18-Nov-09	36.42	36.51	36.12	36.42	122,800	36.09
17-Nov-09	35.91	36.38	35.70	36.38	135,500	36.05
16-Nov-09	35.25	36.25	35.25	36.07	169,100	35.74
13-Nov-09	35.16	35.16	34.49	34.99	129,500	34.67
12-Nov-09	35.58	35.89	34.96	35.00	126,500	34.68
11-Nov-09	36.01	36.10	35.45	35.58	125,500	35.25
10-Nov-09	35.75	36.09	35.68	35.86	105,100	35.53
9-Nov-09	35.73	35.88	35.51	35.88	145,200	35.55
6-Nov-09	35.46	36.01	35.40	35.59	109,500	35.26
5-Nov-09	35.38	35.87	35.24	35.82	133,900	35.49
4-Nov-09	35.26	35.53	34.92	35.08	194,400	34.76
3-Nov-09	34.85	35.21	34.56	35.21	156,200	34.89
2-Nov-09	35.50	35.50	34.59	34.97	263,200	34.65
30-Oct-09	35.67	35.69	34.75	35.20	280,100	34.88
29-Oct-09	35.75	35.88	35.11	35.81	328,100	35.48
28-Oct-09	35.86	36.49	35.72	35.78	241,400	35.45
27-Oct-09	35.64	36.27	35.62	35.76	183,700	35.43
26-Oct-09	36.14	36.47	35.26	35.64	250,700	35.31
23-Oct-09	36.78	36.87	35.87	36.02	184,300	35.69
22-Oct-09	36.72	36.92	36.51	36.79	189,700	36.45
21-Oct-09	36.61	37.28	36.45	36.81	325,900	36.47
20-Oct-09	36.77	36.79	36.13	36.75	335,800	36.41
19-Oct-09	36.63	36.96	36.01	36.84	122,500	36.50
16-Oct-09	36.32	36.63	36.06	36.43	144,200	36.10
15-Oct-09	36.05	36.52	35.89	36.51	201,100	36.18
14-Oct-09	36.37	36.40	35.71	36.28	143,100	35.95
13-Oct-09	36.35	36.45	35.92	36.10	134,600	35.77
12-Oct-09	36.24	36.44	36.16	36.34	74,500	36.01
9-Oct-09	35.74	36.07	35.54	36.01	210,100	35.68
8-Oct-09	36.28	36.28	35.60	35.71	205,900	35.38
7-Oct-09	35.81	36.05	35.55	35.97	130,000	35.64
6-Oct-09	35.67	35.83	35.19	35.83	196,300	35.50
5-Oct-09	35.59	35.75	35.22	35.37	180,400	35.05
2-Oct-09	35.30	35.88	35.12	35.42	204,900	35.10
1-Oct-09	36.26	36.30	35.52	35.58	203,800	35.25
30-Sep-09	36.70	36.70	36.05	36.31	300,700	35.98
29-Sep-09	36.66	36.74	36.25	36.57	372,700	36.23
28-Sep-09	36.28	36.60	36.16	36.52	220,000	36.19
25-Sep-09	36.13	36.29	35.91	36.12	229,900	35.79
24-Sep-09	36.45	36.58	36.10	36.19	219,200	35.86
23-Sep-09	36.97	36.97	36.19	36.22	239,200	35.89
22-Sep-09	36.80	36.86	36.34	36.81	176,700	36.47
21-Sep-09	36.44	36.70	36.18	36.48	229,200	36.15
18-Sep-09	36.56	37.04	36.55	36.83	340,700	36.49
17-Sep-09	36.15	36.62	36.15	36.47	108,900	36.14
* 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