Skip to main content

Mdu Res Group Inc (NY: MDU )

24.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.83 17.89 17.34 17.34 2,634,202 -0.68(-3.75%)
Nov 29, 2021 18.14 18.22 17.96 18.02 1,492,039 +0.01(+0.04%)
Nov 26, 2021 18.31 18.33 17.90 18.01 979,836 -0.65(-3.48%)
Nov 24, 2021 18.60 18.71 18.51 18.66 1,274,707 +0.06(+0.34%)
Nov 23, 2021 18.45 18.63 18.38 18.60 1,042,262 +0.25(+1.35%)
Nov 22, 2021 18.13 18.48 18.10 18.35 1,095,074 +0.22(+1.19%)
Nov 19, 2021 17.95 18.25 17.85 18.13 1,995,656 +0.13(+0.71%)
Nov 18, 2021 18.25 18.04 17.92 18.01 1,311,450 -0.31(-1.70%)
Nov 17, 2021 18.27 18.36 17.96 18.32 1,975,533 -0.06(-0.31%)
Nov 16, 2021 18.62 18.62 18.34 18.38 1,464,372 -0.21(-1.13%)
Nov 15, 2021 18.50 18.62 18.32 18.59 1,541,309 +0.18(+0.97%)
Nov 12, 2021 18.59 18.62 18.38 18.41 948,277 -0.10(-0.52%)
Nov 11, 2021 18.46 18.54 18.24 18.50 1,176,029 -0.01(-0.03%)
Nov 10, 2021 18.27 18.51 1,165,609 +0.31(+1.68%)
Nov 09, 2021 18.52 18.57 18.18 18.20 1,152,538 -0.31(-1.65%)
Nov 08, 2021 18.45 18.61 18.25 18.51 1,762,026 +0.15(+0.83%)
Nov 05, 2021 18.20 18.61 18.13 18.36 1,346,052 +0.24(+1.30%)
Nov 04, 2021 18.92 19.07 17.87 18.12 2,447,879 -1.68(-8.49%)
Nov 03, 2021 19.60 19.85 19.56 19.80 1,094,495 +0.13(+0.68%)
Nov 02, 2021 19.90 19.90 19.53 19.67 749,538 -0.14(-0.71%)
Nov 01, 2021 19.64 19.94 19.53 19.81 983,756 +0.24(+1.20%)
Oct 29, 2021 19.72 19.96 19.55 19.57 1,915,617 -0.23(-1.16%)
Oct 28, 2021 19.59 19.81 19.58 19.80 906,416 +0.27(+1.37%)
Oct 27, 2021 19.96 19.99 19.50 19.53 998,362 -0.42(-2.11%)
Oct 26, 2021 19.92 19.96 595,798 +0.06(+0.32%)
Oct 25, 2021 19.90 19.99 19.69 19.89 667,750 +0.03(+0.13%)
Oct 22, 2021 19.80 19.96 19.79 19.87 544,244 +0.17(+0.87%)
Oct 21, 2021 19.87 19.89 19.62 19.69 689,062 -0.18(-0.90%)
Oct 20, 2021 19.61 20.04 19.60 19.87 530,195 +0.20(+1.04%)
Oct 19, 2021 19.64 19.67 19.46 19.67 699,648 +0.15(+0.78%)
Oct 18, 2021 19.60 19.69 19.50 19.52 711,378 -0.20(-1.03%)
Oct 15, 2021 19.80 19.90 19.71 19.72 728,808 +0.01(+0.06%)
Oct 14, 2021 19.52 19.76 19.44 19.71 802,801 +0.30(+1.54%)
Oct 13, 2021 19.43 19.52 19.26 19.41 679,951 -0.01(-0.07%)
Oct 12, 2021 19.24 19.51 19.17 19.42 758,472 +0.17(+0.86%)
Oct 11, 2021 19.65 19.65 19.24 19.25 449,974 -0.39(-1.98%)
Oct 08, 2021 19.64 19.80 19.61 19.64 595,860 -0.06(-0.32%)
Oct 07, 2021 19.73 19.89 19.66 19.71 1,017,108 +0.09(+0.45%)
Oct 06, 2021 19.32 19.62 19.22 19.62 1,051,100 +0.16(+0.82%)
Oct 05, 2021 19.52 19.75 19.38 19.46 1,045,580 +0.02(+0.10%)
Oct 04, 2021 19.29 19.63 19.29 19.44 1,252,239 +0.14(+0.73%)
Oct 01, 2021 18.94 19.52 18.94 19.30 1,484,756 +0.40(+2.12%)
Sep 30, 2021 19.14 19.25 18.90 18.90 1,122,132 -0.24(-1.26%)
Sep 29, 2021 19.11 19.27 19.00 19.14 1,137,724 +0.04(+0.20%)
Sep 28, 2021 19.18 19.33 18.94 19.10 1,731,078 -0.10(-0.53%)
Sep 27, 2021 18.90 19.40 18.85 19.20 2,163,377 +0.44(+2.34%)
Sep 24, 2021 18.78 18.88 18.73 18.76 934,277 -0.01(-0.07%)
Sep 23, 2021 18.71 19.01 18.66 18.78 705,817 +0.08(+0.44%)
Sep 22, 2021 18.87 18.98 18.66 18.69 1,186,694 -0.05(-0.27%)
Sep 21, 2021 18.94 19.03 18.73 18.75 913,159 -0.06(-0.34%)
Sep 20, 2021 18.74 19.00 18.63 18.81 1,438,827 -0.28(-1.47%)
Sep 17, 2021 19.35 19.55 19.08 19.09 4,435,103 -0.26(-1.35%)
Sep 16, 2021 19.84 19.94 19.34 19.35 1,778,921 -0.45(-2.28%)
Sep 15, 2021 19.62 19.95 19.61 19.80 1,577,749 +0.15(+0.78%)
Sep 14, 2021 19.68 19.69 19.33 19.65 1,942,497 +0.02(+0.10%)
Sep 13, 2021 19.84 19.92 19.53 19.63 1,286,025 -0.02(-0.10%)
Sep 10, 2021 19.99 20.04 19.62 19.65 1,129,396 -0.27(-1.34%)
Sep 09, 2021 20.06 20.16 19.91 19.92 1,074,818 -0.21(-1.04%)
Sep 08, 2021 19.96 20.21 19.94 20.13 1,315,992 +0.12(+0.58%)
Sep 07, 2021 20.34 20.34 19.99 20.01 1,046,851 -0.34(-1.68%)
Sep 03, 2021 20.62 20.62 20.34 20.35 810,621 -0.27(-1.32%)
Sep 02, 2021 20.59 20.69 20.51 20.62 848,278 +0.10(+0.49%)
Sep 01, 2021 20.42 20.59 20.31 20.52 958,453 +0.17(+0.84%)
Aug 31, 2021 20.28 20.46 20.25 20.35 901,637 +0.03(+0.16%)
Aug 30, 2021 20.52 20.52 20.25 20.32 869,234 -0.14(-0.68%)
Aug 27, 2021 20.31 20.52 20.31 20.46 1,055,091 +0.18(+0.87%)
Aug 26, 2021 20.55 20.55 20.27 20.28 1,079,598 -0.32(-1.54%)
Aug 25, 2021 20.44 20.71 20.35 20.60 929,627 +0.22(+1.09%)
Aug 24, 2021 20.42 20.45 20.25 20.38 1,126,897 -0.03(-0.16%)
Aug 23, 2021 20.54 20.59 20.29 20.41 1,062,305 -0.09(-0.43%)
Aug 20, 2021 20.32 20.50 20.19 20.50 2,440,164 +0.21(+1.03%)
Aug 19, 2021 20.33 20.51 20.16 20.29 1,378,641 -0.17(-0.83%)
Aug 18, 2021 20.60 20.65 20.43 20.46 873,609 -0.18(-0.89%)
Aug 17, 2021 20.80 20.80 20.39 20.64 1,072,438 -0.16(-0.76%)
Aug 16, 2021 20.82 21.00 20.75 20.80 1,315,944 -0.06(-0.30%)
Aug 13, 2021 20.88 20.95 20.74 20.87 1,132,840 +0.06(+0.27%)
Aug 12, 2021 21.06 21.06 20.71 20.81 1,360,298 -0.20(-0.93%)
Aug 11, 2021 20.81 21.09 20.68 21.00 1,898,101 +0.30(+1.44%)
Aug 10, 2021 20.83 20.87 20.69 20.71 2,114,105 -0.11(-0.52%)
Aug 09, 2021 20.80 20.92 20.73 20.81 1,111,949 +0.01(+0.06%)
Aug 06, 2021 20.56 20.95 20.50 20.80 1,864,419 +0.45(+2.21%)
Aug 05, 2021 20.40 20.70 19.81 20.35 2,998,095 -0.11(-0.56%)
Aug 04, 2021 20.37 20.50 20.00 20.47 2,028,779 -0.06(-0.31%)
Aug 03, 2021 20.24 20.54 19.99 20.53 1,945,287 +0.35(+1.76%)
Aug 02, 2021 20.07 20.48 20.07 20.18 1,567,076 +0.11(+0.54%)
Jul 30, 2021 20.16 20.43 20.00 20.07 3,239,341 -0.16(-0.78%)
Jul 29, 2021 20.35 20.40 20.22 20.23 1,164,244 -0.01(-0.06%)
Jul 28, 2021 19.97 20.31 19.82 20.24 1,259,095 +0.30(+1.52%)
Jul 27, 2021 19.75 20.11 19.67 19.94 1,556,508 +0.08(+0.41%)
Jul 26, 2021 19.96 20.09 19.77 19.85 786,357 -0.04(-0.22%)
Jul 23, 2021 19.79 19.94 19.71 19.90 903,210 +0.24(+1.22%)
Jul 22, 2021 19.71 19.78 19.52 19.66 1,274,593 -0.10(-0.51%)
Jul 21, 2021 19.90 20.06 19.76 19.76 1,013,373 -0.04(-0.19%)
Jul 20, 2021 19.27 19.98 19.26 19.80 1,946,712 +0.51(+2.66%)
Jul 19, 2021 19.63 19.75 19.12 19.28 1,415,305 -0.56(-2.81%)
Jul 16, 2021 19.85 20.03 19.81 19.84 1,146,747 +0.08(+0.38%)
Jul 15, 2021 19.69 19.83 19.62 19.76 1,341,112 -0.02(-0.10%)
Jul 14, 2021 19.68 19.88 19.53 19.78 1,158,943 +0.11(+0.55%)
Jul 13, 2021 19.87 20.02 19.66 19.68 1,384,364 -0.20(-0.99%)
Jul 12, 2021 19.70 19.98 19.57 19.87 1,566,591 +0.11(+0.54%)
Jul 09, 2021 19.73 19.86 19.60 19.76 1,947,992 +0.25(+1.26%)
Jul 08, 2021 19.57 19.74 19.45 19.52 957,991 -0.31(-1.56%)
Jul 07, 2021 19.68 19.87 19.68 19.83 960,591 +0.10(+0.51%)
Jul 06, 2021 19.87 19.94 19.37 19.73 1,270,621 -0.21(-1.05%)
Jul 02, 2021 20.00 20.02 19.80 19.94 1,025,247 -0.08(-0.41%)
Jul 01, 2021 19.94 20.25 19.83 20.02 1,780,562 +0.19(+0.96%)
Jun 30, 2021 19.59 19.86 19.55 19.83 1,677,059 +0.21(+1.06%)
Jun 29, 2021 19.99 20.07 19.58 19.62 1,747,886 -0.34(-1.68%)
Jun 28, 2021 20.14 20.14 19.73 19.95 1,590,899 -0.24(-1.19%)
Jun 25, 2021 20.00 20.25 19.84 20.19 3,072,177 +0.27(+1.33%)
Jun 24, 2021 19.59 20.00 19.41 19.93 2,739,436 +0.42(+2.14%)
Jun 23, 2021 19.59 19.66 19.46 19.51 1,841,851 -0.11(-0.55%)
Jun 22, 2021 19.90 19.90 19.55 19.62 1,766,738 -0.26(-1.30%)
Jun 21, 2021 19.56 19.94 19.49 19.88 3,131,546 +0.49(+2.51%)
Jun 18, 2021 19.59 19.52 19.36 19.39 3,760,801 -0.56(-2.82%)
Jun 17, 2021 20.58 20.58 19.93 19.95 2,005,789 -0.65(-3.13%)
Jun 16, 2021 20.79 20.92 20.40 20.60 1,968,169 -0.17(-0.82%)
Jun 15, 2021 20.80 20.86 20.68 20.77 1,701,689 -0.03(-0.12%)
Jun 14, 2021 21.06 21.13 20.67 20.80 1,034,836 -0.30(-1.41%)
Jun 11, 2021 21.00 21.14 20.95 21.09 1,957,934 +0.16(+0.76%)
Jun 10, 2021 21.11 21.16 20.93 20.93 981,283 -0.18(-0.84%)
Jun 09, 2021 21.04 21.19 20.95 21.11 975,907 +0.01(+0.04%)
Jun 08, 2021 21.06 21.15 20.93 21.10 1,191,168 -0.09(-0.44%)
Jun 07, 2021 21.28 21.37 21.11 21.20 993,401 -0.05(-0.24%)
Jun 04, 2021 21.47 21.48 21.22 21.25 903,550 -0.11(-0.50%)
Jun 03, 2021 21.13 21.44 21.04 21.36 1,186,792 +0.18(+0.86%)
Jun 02, 2021 21.26 21.28 21.09 21.17 927,864 -0.02(-0.09%)
Jun 01, 2021 21.31 21.37 21.08 21.19 1,250,895 +0.03(+0.15%)
May 28, 2021 21.15 21.20 21.02 21.16 863,104 +0.08(+0.36%)
May 27, 2021 21.38 21.38 21.08 21.09 1,188,620 -0.13(-0.59%)
May 26, 2021 21.21 21.37 21.15 21.21 1,291,309 +0.08(+0.36%)
May 25, 2021 21.41 21.42 21.10 21.14 1,183,882 -0.29(-1.35%)
May 24, 2021 21.45 21.50 21.30 21.42 791,633 +0.13(+0.59%)
May 21, 2021 21.12 21.35 21.05 21.30 924,275 +0.18(+0.86%)
May 20, 2021 21.08 21.24 20.98 21.12 991,887 +0.04(+0.18%)
May 19, 2021 21.23 21.31 20.88 21.08 1,749,750 -0.23(-1.09%)
May 18, 2021 21.51 21.72 21.28 21.31 951,435 -0.30(-1.40%)
May 17, 2021 21.47 21.69 21.43 21.61 751,893 -0.04(-0.20%)
May 14, 2021 21.60 21.77 21.49 21.66 1,046,941 +0.17(+0.79%)
May 13, 2021 20.86 21.57 20.77 21.49 1,219,538 +0.67(+3.23%)
May 12, 2021 21.53 21.53 20.82 20.81 1,061,959 -0.67(-3.10%)
May 11, 2021 21.55 21.62 21.32 21.48 1,418,157 -0.18(-0.84%)
May 10, 2021 21.85 22.02 21.64 21.66 940,513 -0.06(-0.26%)
May 07, 2021 21.44 21.74 21.30 21.72 1,458,036 +0.35(+1.62%)
May 06, 2021 21.39 21.67 21.28 21.37 1,201,915 -0.01(-0.06%)
May 05, 2021 21.39 21.53 21.10 21.39 1,589,430 -0.03(-0.15%)
May 04, 2021 21.14 21.44 21.14 21.42 1,650,522 +0.28(+1.31%)
May 03, 2021 21.22 21.37 21.07 21.14 980,796 +0.11(+0.51%)
Apr 30, 2021 20.95 21.16 20.93 21.03 4,820,774 -0.01(-0.06%)
Apr 29, 2021 20.81 21.13 20.78 21.05 1,313,423 +0.27(+1.30%)
Apr 28, 2021 20.88 20.89 20.64 20.78 1,746,855 -0.06(-0.30%)
Apr 27, 2021 21.04 21.08 20.78 20.84 1,276,207 -0.23(-1.10%)
Apr 26, 2021 21.06 21.17 21.00 21.07 1,492,634 +0.05(+0.24%)
Apr 23, 2021 20.96 21.15 20.82 21.02 1,743,724 +0.08(+0.36%)
Apr 22, 2021 20.99 21.12 20.90 20.95 1,379,936 -0.04(-0.21%)
Apr 21, 2021 20.75 21.04 20.66 20.99 1,548,293 +0.21(+1.00%)
Apr 20, 2021 20.69 20.86 20.50 20.78 1,407,002 +0.02(+0.09%)
Apr 19, 2021 20.75 20.77 20.53 20.76 1,592,538 +0.11(+0.55%)
Apr 16, 2021 20.56 20.71 20.43 20.65 1,332,051 +0.19(+0.95%)
Apr 15, 2021 20.34 20.52 20.31 20.46 1,133,408 +0.16(+0.81%)
Apr 14, 2021 20.12 20.41 20.12 20.29 1,169,948 +0.06(+0.28%)
Apr 13, 2021 20.12 20.36 19.98 20.24 1,453,411 +0.09(+0.47%)
Apr 12, 2021 20.10 20.28 20.07 20.14 1,591,552 +0.17(+0.85%)
Apr 09, 2021 19.83 20.03 19.76 19.97 1,462,011 +0.14(+0.70%)
Apr 08, 2021 19.66 19.90 19.56 19.83 2,252,462 +0.10(+0.51%)
Apr 07, 2021 19.94 19.98 19.59 19.73 3,164,397 -0.17(-0.85%)
Apr 06, 2021 20.04 20.24 19.83 19.90 2,160,779 -0.17(-0.85%)
Apr 05, 2021 20.09 20.17 19.93 20.07 1,703,865 +0.08(+0.41%)
Apr 01, 2021 19.88 20.00 19.73 19.99 2,030,687 +0.12(+0.60%)
Mar 31, 2021 19.80 19.99 19.58 19.87 2,431,066 +0.02(+0.10%)
Mar 30, 2021 19.83 20.04 19.63 19.85 1,600,304 +0.06(+0.29%)
Mar 29, 2021 19.53 19.98 19.53 19.80 1,816,394 +0.13(+0.64%)
Mar 26, 2021 19.91 20.03 19.48 19.67 2,157,147 -0.14(-0.73%)
Mar 25, 2021 19.38 19.92 19.17 19.82 2,560,483 +0.53(+2.74%)
Mar 24, 2021 19.08 19.64 19.05 19.29 5,758,800 +0.29(+1.52%)
Mar 23, 2021 18.70 19.27 18.68 19.00 2,384,360 +0.25(+1.34%)
Mar 22, 2021 19.39 19.46 18.60 18.75 3,697,907 -0.57(-2.93%)
Mar 19, 2021 19.43 19.68 19.11 19.31 5,845,980 -0.13(-0.65%)
Mar 18, 2021 19.48 19.66 19.38 19.44 1,525,643 -0.05(-0.26%)
Mar 17, 2021 19.84 19.84 19.44 19.49 1,715,381 -0.36(-1.81%)
Mar 16, 2021 20.04 20.09 19.82 19.85 1,093,747 -0.35(-1.71%)
Mar 15, 2021 19.84 20.19 19.80 20.19 1,079,168 +0.41(+2.07%)
Mar 12, 2021 19.46 19.85 19.43 19.78 1,559,521 +0.35(+1.78%)
Mar 11, 2021 19.60 19.68 19.38 19.44 1,399,042 -0.23(-1.15%)
Mar 10, 2021 19.05 19.74 19.02 19.66 1,908,806 +0.64(+3.38%)
Mar 09, 2021 19.28 19.48 18.96 19.02 1,567,832 -0.31(-1.58%)
Mar 08, 2021 19.34 19.49 19.06 19.33 1,681,762 +0.16(+0.85%)
Mar 05, 2021 18.59 19.21 18.53 19.17 1,944,671 +0.69(+3.72%)
Mar 04, 2021 18.23 18.77 18.14 18.48 2,242,500 +0.34(+1.86%)
Mar 03, 2021 17.84 18.16 17.70 18.14 1,754,011 +0.35(+1.96%)
Mar 02, 2021 17.97 17.97 17.68 17.79 1,005,612 -0.11(-0.59%)
Mar 01, 2021 17.80 18.05 17.75 17.90 1,388,234 +0.36(+2.03%)
Feb 26, 2021 17.84 17.99 17.54 17.54 1,954,763 -0.26(-1.47%)
Feb 25, 2021 18.23 18.35 17.80 17.80 1,538,906 -0.46(-2.50%)
Feb 24, 2021 17.96 18.36 17.80 18.26 1,708,372 +0.34(+1.88%)
Feb 23, 2021 17.80 18.06 17.64 17.92 1,653,955 +0.21(+1.20%)
Feb 22, 2021 17.64 17.88 17.59 17.71 1,253,992 -0.03(-0.18%)
Feb 19, 2021 17.75 17.83 17.64 17.74 945,744 +0.09(+0.50%)
Feb 18, 2021 17.50 17.79 17.49 17.65 1,605,793 +0.11(+0.64%)
Feb 17, 2021 17.44 17.59 17.34 17.54 1,262,070 +0.09(+0.54%)
Feb 16, 2021 17.38 17.60 17.30 17.45 1,652,137 +0.10(+0.58%)
Feb 12, 2021 17.11 17.41 16.98 17.35 1,092,796 +0.27(+1.61%)
Feb 11, 2021 17.11 17.24 16.96 17.07 1,308,839 -0.04(-0.22%)
Feb 10, 2021 17.20 17.22 16.94 17.11 1,014,090 -0.04(-0.25%)
Feb 09, 2021 17.05 17.27 17.01 17.15 922,365 +0.22(+1.29%)
Feb 08, 2021 16.91 17.15 16.82 16.94 1,645,256 +0.20(+1.19%)
Feb 05, 2021 16.94 17.00 16.69 16.74 1,405,001 -0.11(-0.67%)
Feb 04, 2021 16.80 17.25 16.72 16.85 1,668,463 +0.01(+0.07%)
Feb 03, 2021 16.68 16.91 16.57 16.84 1,990,840 +0.01(+0.07%)
Feb 02, 2021 16.86 16.95 16.72 16.82 1,433,861 +0.11(+0.63%)
Feb 01, 2021 16.51 16.76 16.31 16.72 1,167,030 +0.31(+1.86%)
Jan 29, 2021 16.64 16.79 16.34 16.41 3,130,536 -0.36(-2.16%)
Jan 28, 2021 16.56 16.95 16.49 16.77 1,476,109 +0.39(+2.36%)
Jan 27, 2021 16.39 16.54 16.17 16.39 1,972,170 -0.27(-1.65%)
Jan 26, 2021 17.30 17.32 16.64 16.66 1,966,621 -0.63(-3.65%)
Jan 25, 2021 17.32 17.58 17.15 17.29 1,225,133 -0.02(-0.11%)
Jan 22, 2021 17.10 17.36 16.97 17.31 1,556,858 +0.10(+0.58%)
Jan 21, 2021 17.48 17.60 17.14 17.21 1,165,415 -0.34(-1.96%)
Jan 20, 2021 17.24 17.62 17.23 17.55 1,244,551 +0.29(+1.66%)
Jan 19, 2021 17.48 17.52 17.23 17.27 1,318,197 -0.09(-0.54%)
Jan 15, 2021 17.22 17.52 16.86 17.36 1,525,621 -0.01(-0.07%)
Jan 14, 2021 17.22 17.49 17.13 17.37 1,504,837 +0.17(+1.02%)
Jan 13, 2021 17.27 17.42 17.11 17.20 1,273,844 -0.07(-0.43%)
Jan 12, 2021 16.83 17.32 16.74 17.27 1,649,949 +0.42(+2.48%)
Jan 11, 2021 16.69 16.90 16.64 16.86 1,194,588 +0.17(+1.01%)
Jan 08, 2021 16.77 16.79 16.46 16.69 1,599,468 +0.01(+0.07%)
Jan 07, 2021 17.06 17.12 16.67 16.67 2,349,742 -0.27(-1.62%)
Jan 06, 2021 16.46 17.11 16.41 16.95 2,169,684 +0.81(+5.03%)
Jan 05, 2021 16.04 16.29 15.90 16.14 1,878,874 +0.10(+0.62%)
Jan 04, 2021 16.48 16.54 15.87 16.04 1,746,899 -0.41(-2.47%)
Dec 31, 2020 16.44 16.44 16.44 1,265,216 +0.27(+1.70%)
Dec 30, 2020 15.95 16.32 15.95 16.17 1,265,216 +0.20(+1.25%)
Dec 29, 2020 16.34 16.43 15.95 15.97 1,107,560 -0.35(-2.14%)
Dec 28, 2020 16.09 16.41 16.07 16.32 964,324 +0.24(+1.51%)
Dec 24, 2020 16.11 16.11 15.93 16.07 470,309 +0.05(+0.31%)
Dec 23, 2020 16.05 16.19 15.94 16.02 1,317,386 +0.11(+0.67%)
Dec 22, 2020 15.61 15.95 15.49 15.92 1,401,233 +0.29(+1.84%)
Dec 21, 2020 15.85 15.89 15.46 15.63 1,738,659 -0.47(-2.91%)
Dec 18, 2020 16.47 16.57 15.96 16.10 6,605,795 -0.27(-1.68%)
Dec 17, 2020 16.27 16.44 16.25 16.37 1,496,008 +0.19(+1.16%)
Dec 16, 2020 16.36 16.40 16.10 16.19 1,308,199 -0.06(-0.35%)
Dec 15, 2020 16.03 16.32 15.90 16.24 1,533,270 +0.34(+2.16%)
Dec 14, 2020 16.02 16.25 15.83 15.90 2,266,460 +0.43(+2.78%)
Dec 11, 2020 15.26 15.53 15.26 15.47 1,153,667 +0.03(+0.16%)
Dec 10, 2020 15.32 15.51 15.16 15.44 1,215,866 +0.12(+0.81%)
Dec 09, 2020 15.36 15.50 15.25 15.32 1,490,673 +0.01(+0.05%)
Dec 08, 2020 15.33 15.54 15.28 15.31 1,430,684 -0.11(-0.68%)
Dec 07, 2020 15.51 15.59 15.34 15.42 1,385,088 -0.19(-1.19%)
Dec 04, 2020 15.50 15.74 15.45 15.60 1,617,042 +0.16(+1.04%)
Dec 03, 2020 15.47 15.62 15.24 15.44 1,312,226 -0.01(-0.04%)
Dec 02, 2020 15.60 15.70 15.33 15.45 1,684,409 -0.15(-0.95%)
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.