Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 101.02 101.63 98.41 98.88 95,846 -2.47(-2.43%)
Nov 29, 2021 101.27 102.06 100.08 101.34 80,046 +1.00(+0.99%)
Nov 26, 2021 100.98 102.32 98.09 100.34 92,449 -2.09(-2.04%)
Nov 24, 2021 105.71 106.41 102.18 102.44 66,634 -2.86(-2.72%)
Nov 23, 2021 106.98 106.98 104.65 105.30 55,930 -1.30(-1.22%)
Nov 22, 2021 106.21 109.48 105.76 106.60 72,213 +0.48(+0.45%)
Nov 19, 2021 103.04 107.12 103.04 106.12 88,103 +3.08(+2.99%)
Nov 18, 2021 103.34 103.23 102.70 103.04 75,212 -0.05(-0.05%)
Nov 17, 2021 101.95 103.64 101.31 103.09 82,496 +1.06(+1.03%)
Nov 16, 2021 101.41 102.44 101.15 102.03 56,100 +0.83(+0.82%)
Nov 15, 2021 101.55 102.06 100.70 101.20 81,182 +0.12(+0.12%)
Nov 12, 2021 101.37 101.97 100.18 101.07 27,519 +0.35(+0.35%)
Nov 11, 2021 101.27 101.27 99.99 100.72 50,971 -0.28(-0.27%)
Nov 10, 2021 98.93 101.00 70,435 +2.43(+2.47%)
Nov 09, 2021 99.17 99.82 98.20 98.57 81,132 +0.20(+0.20%)
Nov 08, 2021 97.49 98.54 94.76 98.36 151,146 -0.56(-0.56%)
Nov 05, 2021 98.36 100.21 97.41 98.92 114,803 +1.65(+1.69%)
Nov 04, 2021 97.37 98.01 96.40 97.27 72,256 +0.14(+0.15%)
Nov 03, 2021 97.69 98.55 95.18 97.13 115,700 +0.73(+0.75%)
Nov 02, 2021 97.25 97.50 95.52 96.40 124,989 -0.36(-0.38%)
Nov 01, 2021 102.64 99.68 95.70 96.77 224,164 -8.61(-8.17%)
Oct 29, 2021 103.56 105.69 102.52 105.38 99,718 +1.10(+1.05%)
Oct 28, 2021 102.41 104.53 102.10 104.28 100,316 +1.91(+1.86%)
Oct 27, 2021 104.43 104.60 102.29 102.37 76,212 -1.78(-1.71%)
Oct 26, 2021 104.36 103.64 104.15 76,984 -0.15(-0.15%)
Oct 25, 2021 104.12 105.92 102.84 104.31 91,382 +0.73(+0.70%)
Oct 22, 2021 102.14 104.07 101.84 103.58 52,884 +1.29(+1.26%)
Oct 21, 2021 101.94 105.15 100.54 102.29 77,763 +1.08(+1.07%)
Oct 20, 2021 101.02 102.51 100.65 101.21 48,573 +0.33(+0.32%)
Oct 19, 2021 102.03 102.39 100.29 100.88 56,300 -0.62(-0.61%)
Oct 18, 2021 100.43 102.08 99.37 101.50 62,002 +0.62(+0.62%)
Oct 15, 2021 102.21 102.66 100.81 100.88 83,859 -0.63(-0.62%)
Oct 14, 2021 101.43 102.60 100.58 101.51 86,057 +1.23(+1.23%)
Oct 13, 2021 100.32 100.84 98.86 100.28 64,018 +0.11(+0.11%)
Oct 12, 2021 99.77 101.15 99.69 100.16 43,918 +0.90(+0.91%)
Oct 11, 2021 100.01 100.66 98.42 99.26 50,565 -0.72(-0.72%)
Oct 08, 2021 101.15 101.48 99.03 99.98 59,603 -1.12(-1.11%)
Oct 07, 2021 102.28 104.59 100.92 101.10 105,796 -0.67(-0.66%)
Oct 06, 2021 100.00 102.05 99.18 101.77 96,817 +1.58(+1.58%)
Oct 05, 2021 99.74 101.15 99.19 100.19 74,675 +0.29(+0.29%)
Oct 04, 2021 97.03 100.10 96.67 99.91 67,501 +2.30(+2.35%)
Oct 01, 2021 98.47 99.20 96.40 97.61 92,096 -0.75(-0.76%)
Sep 30, 2021 99.47 100.99 98.32 98.36 65,145 -0.86(-0.87%)
Sep 29, 2021 99.69 100.84 97.94 99.22 74,076 +0.09(+0.09%)
Sep 28, 2021 99.86 100.46 97.77 99.13 79,245 -0.84(-0.84%)
Sep 27, 2021 99.79 101.74 99.25 99.97 98,832 -0.19(-0.19%)
Sep 24, 2021 100.53 101.23 99.69 100.16 89,162 -0.47(-0.47%)
Sep 23, 2021 102.19 102.39 100.18 100.63 121,556 -1.16(-1.14%)
Sep 22, 2021 102.16 103.30 101.69 101.79 83,533 -0.31(-0.31%)
Sep 21, 2021 101.77 103.71 101.77 102.11 100,123 +0.66(+0.65%)
Sep 20, 2021 100.16 102.85 100.16 101.45 92,852 +0.26(+0.25%)
Sep 17, 2021 103.11 105.20 100.70 101.19 558,896 -1.31(-1.28%)
Sep 16, 2021 103.38 105.52 102.11 102.50 82,115 -1.01(-0.97%)
Sep 15, 2021 104.65 105.73 103.05 103.50 117,249 -0.68(-0.65%)
Sep 14, 2021 105.65 106.28 103.23 104.18 96,961 -0.64(-0.61%)
Sep 13, 2021 107.65 109.91 104.33 104.82 128,546 -1.98(-1.85%)
Sep 10, 2021 109.47 110.80 106.52 106.81 72,465 -2.42(-2.22%)
Sep 09, 2021 110.44 111.38 109.04 109.23 102,222 -1.10(-1.00%)
Sep 08, 2021 107.57 110.94 107.57 110.33 66,265 +2.76(+2.56%)
Sep 07, 2021 108.10 108.23 106.19 107.57 70,945 -0.17(-0.16%)
Sep 03, 2021 108.70 108.70 107.25 107.74 60,409 -0.79(-0.73%)
Sep 02, 2021 107.96 109.58 107.74 108.54 66,284 +0.86(+0.80%)
Sep 01, 2021 105.35 108.46 104.88 107.68 97,446 +2.98(+2.84%)
Aug 31, 2021 105.74 108.13 103.41 104.70 83,971 -0.22(-0.21%)
Aug 30, 2021 102.88 105.21 102.57 104.92 99,850 +2.42(+2.36%)
Aug 27, 2021 103.10 104.64 102.31 102.50 104,229 -0.21(-0.20%)
Aug 26, 2021 103.12 103.20 102.32 102.71 51,510 -0.57(-0.56%)
Aug 25, 2021 103.35 103.76 102.58 103.28 39,333 -0.08(-0.07%)
Aug 24, 2021 103.54 103.55 101.64 103.36 59,078 +0.02(+0.02%)
Aug 23, 2021 103.68 104.89 102.75 103.34 58,171 +0.19(+0.19%)
Aug 20, 2021 101.48 103.54 101.48 103.15 46,973 +1.46(+1.44%)
Aug 19, 2021 100.46 101.84 99.69 101.69 72,319 +1.04(+1.04%)
Aug 18, 2021 102.09 102.93 100.45 100.64 75,074 -1.45(-1.42%)
Aug 17, 2021 103.55 104.22 99.96 102.09 185,770 -1.91(-1.83%)
Aug 16, 2021 104.17 104.68 103.25 103.99 81,197 -0.18(-0.17%)
Aug 13, 2021 101.78 104.18 101.78 104.17 68,531 +2.56(+2.52%)
Aug 12, 2021 101.26 101.93 99.93 101.61 99,473 +0.84(+0.84%)
Aug 11, 2021 101.17 102.87 100.64 100.76 98,735 -0.51(-0.50%)
Aug 10, 2021 101.25 102.80 100.48 101.27 102,444 +0.11(+0.11%)
Aug 09, 2021 103.41 104.16 99.85 101.16 171,590 -2.36(-2.28%)
Aug 06, 2021 105.16 105.84 102.86 103.51 173,331 -1.56(-1.48%)
Aug 05, 2021 102.16 105.20 101.44 105.07 113,272 +2.98(+2.92%)
Aug 04, 2021 101.56 102.94 100.69 102.09 147,570 +0.61(+0.60%)
Aug 03, 2021 98.99 101.48 98.18 101.48 156,137 +2.31(+2.33%)
Aug 02, 2021 97.89 99.93 96.88 99.17 149,935 +2.06(+2.12%)
Jul 30, 2021 96.84 98.56 96.84 97.11 119,942 +0.47(+0.48%)
Jul 29, 2021 94.94 97.04 94.93 96.64 91,846 +1.87(+1.97%)
Jul 28, 2021 94.22 95.19 93.73 94.77 75,160 +0.70(+0.74%)
Jul 27, 2021 91.80 94.31 91.80 94.07 64,680 +2.00(+2.18%)
Jul 26, 2021 92.49 92.95 90.58 92.07 82,717 +0.10(+0.11%)
Jul 23, 2021 91.24 92.25 90.25 91.96 86,383 +1.18(+1.30%)
Jul 22, 2021 91.06 91.09 89.62 90.78 88,615 -0.31(-0.34%)
Jul 21, 2021 91.97 92.94 90.88 91.09 88,034 -0.39(-0.43%)
Jul 20, 2021 89.46 93.26 89.46 91.48 169,245 +1.63(+1.82%)
Jul 19, 2021 90.05 90.38 87.98 89.84 217,135 -0.82(-0.91%)
Jul 16, 2021 87.62 91.27 87.30 90.67 345,343 +3.80(+4.37%)
Jul 15, 2021 85.96 86.93 84.56 86.87 304,859 +0.30(+0.34%)
Jul 14, 2021 92.45 92.86 83.37 86.57 3,811,860 -5.90(-6.38%)
Jul 13, 2021 90.87 93.40 88.92 92.47 1,793,759 +11.13(+13.68%)
Jul 12, 2021 80.05 81.50 79.08 81.34 146,745 +1.02(+1.27%)
Jul 09, 2021 79.42 80.55 79.30 80.32 86,755 +1.26(+1.59%)
Jul 08, 2021 79.16 79.71 78.67 79.06 50,495 -0.56(-0.71%)
Jul 07, 2021 78.84 79.94 78.49 79.62 76,246 +0.86(+1.09%)
Jul 06, 2021 79.51 79.52 77.33 78.76 78,543 -0.42(-0.53%)
Jul 02, 2021 79.13 79.69 78.49 79.18 80,272 +0.10(+0.13%)
Jul 01, 2021 78.56 79.54 78.27 79.08 68,664 +1.07(+1.37%)
Jun 30, 2021 78.68 78.71 77.82 78.01 81,694 -0.49(-0.62%)
Jun 29, 2021 80.03 80.03 78.15 78.50 68,551 -1.43(-1.79%)
Jun 28, 2021 79.37 80.89 79.21 79.93 92,685 +0.83(+1.05%)
Jun 25, 2021 79.33 79.33 78.03 79.10 570,604 -0.28(-0.35%)
Jun 24, 2021 78.92 79.95 78.27 79.37 150,789 +1.09(+1.39%)
Jun 23, 2021 80.14 80.14 76.82 78.29 1,245,181 -2.11(-2.62%)
Jun 22, 2021 81.63 82.48 79.88 80.40 388,646 -1.45(-1.77%)
Jun 21, 2021 80.94 82.04 80.60 81.85 113,212 +1.42(+1.77%)
Jun 18, 2021 82.92 82.92 80.27 80.42 211,960 -2.85(-3.43%)
Jun 17, 2021 82.25 83.94 81.91 83.28 107,338 +0.90(+1.09%)
Jun 16, 2021 82.51 83.21 81.88 82.38 94,149 -0.09(-0.10%)
Jun 15, 2021 83.18 83.32 81.93 82.47 142,275 -0.44(-0.53%)
Jun 14, 2021 82.94 83.75 81.88 82.91 102,450 -0.04(-0.05%)
Jun 11, 2021 82.52 83.27 81.56 82.94 70,228 +0.64(+0.78%)
Jun 10, 2021 83.38 83.55 81.90 82.30 136,577 -0.78(-0.94%)
Jun 09, 2021 84.23 84.57 82.79 83.09 107,008 -0.91(-1.08%)
Jun 08, 2021 83.95 84.27 83.31 83.99 68,405 +0.25(+0.30%)
Jun 07, 2021 81.88 83.87 81.88 83.75 97,559 +1.86(+2.27%)
Jun 04, 2021 81.54 82.55 80.93 81.88 107,671 -0.19(-0.23%)
Jun 03, 2021 80.83 82.41 80.63 82.08 91,068 +0.89(+1.09%)
Jun 02, 2021 82.02 82.33 80.94 81.19 73,311 -0.51(-0.62%)
Jun 01, 2021 82.30 82.80 81.29 81.69 111,804 -0.35(-0.43%)
May 28, 2021 80.86 82.36 80.86 82.05 114,781 +1.01(+1.25%)
May 27, 2021 80.84 81.31 80.21 81.04 124,997 +0.01(+0.01%)
May 26, 2021 80.83 81.46 78.91 81.03 1,078,948 +0.09(+0.11%)
May 25, 2021 77.55 83.14 76.64 80.94 426,517 +3.76(+4.87%)
May 24, 2021 77.32 77.66 76.47 77.18 79,588 +0.32(+0.42%)
May 21, 2021 77.45 77.78 76.46 76.85 82,348 -0.14(-0.19%)
May 20, 2021 77.30 77.74 76.36 77.00 49,991 -0.14(-0.19%)
May 19, 2021 77.36 77.36 76.13 77.14 49,005 +0.16(+0.21%)
May 18, 2021 76.62 77.69 75.95 76.98 57,024 +0.03(+0.04%)
May 17, 2021 76.10 77.27 75.37 76.95 73,092 +0.85(+1.12%)
May 14, 2021 76.06 76.70 75.93 76.10 48,039 +0.67(+0.89%)
May 13, 2021 74.30 76.25 74.30 75.43 54,516 +1.64(+2.23%)
May 12, 2021 76.20 76.30 73.53 73.79 64,624 -2.86(-3.73%)
May 11, 2021 77.17 77.17 75.35 76.65 77,429 -0.46(-0.59%)
May 10, 2021 76.77 77.77 76.41 77.11 77,438 +0.38(+0.50%)
May 07, 2021 75.76 76.95 75.20 76.73 58,752 +0.70(+0.93%)
May 06, 2021 75.72 76.19 74.60 76.02 63,930 +0.09(+0.11%)
May 05, 2021 76.96 76.96 74.87 75.94 69,980 -0.84(-1.09%)
May 04, 2021 77.71 77.85 76.04 76.77 63,733 -1.35(-1.73%)
May 03, 2021 78.49 79.13 77.72 78.13 33,934 +0.11(+0.15%)
Apr 30, 2021 77.49 78.35 76.82 78.01 64,975 +0.36(+0.47%)
Apr 29, 2021 77.69 78.37 76.55 77.65 35,364 +0.44(+0.57%)
Apr 28, 2021 77.38 77.84 76.89 77.21 42,182 -0.49(-0.64%)
Apr 27, 2021 79.25 79.25 77.04 77.71 43,710 -1.40(-1.77%)
Apr 26, 2021 80.71 80.71 79.01 79.11 34,647 -1.14(-1.42%)
Apr 23, 2021 80.55 81.20 79.66 80.25 31,962 +0.19(+0.24%)
Apr 22, 2021 79.42 80.61 79.42 80.06 44,618 +0.38(+0.48%)
Apr 21, 2021 79.20 80.21 78.89 79.68 30,652 +0.35(+0.44%)
Apr 20, 2021 77.97 79.58 77.97 79.32 39,021 +0.98(+1.25%)
Apr 19, 2021 78.96 78.96 77.35 78.34 39,810 -0.53(-0.68%)
Apr 16, 2021 78.68 79.58 77.86 78.88 86,529 +0.71(+0.91%)
Apr 15, 2021 77.33 78.16 77.14 78.16 56,080 +0.75(+0.97%)
Apr 14, 2021 76.92 77.50 76.35 77.41 51,019 -0.46(-0.59%)
Apr 13, 2021 77.10 77.94 76.49 77.87 29,114 +0.57(+0.74%)
Apr 12, 2021 76.03 77.94 76.03 77.30 60,428 +1.47(+1.94%)
Apr 09, 2021 75.16 75.95 74.79 75.82 38,691 +0.47(+0.62%)
Apr 08, 2021 75.06 75.60 74.20 75.36 48,650 +0.56(+0.75%)
Apr 07, 2021 76.05 76.15 74.51 74.80 40,381 -1.09(-1.44%)
Apr 06, 2021 76.22 76.22 75.22 75.89 56,390 +0.00(+0.00%)
Apr 05, 2021 75.67 76.45 75.37 75.89 40,667 +0.62(+0.82%)
Apr 01, 2021 74.57 76.05 74.54 75.27 46,681 +0.11(+0.15%)
Mar 31, 2021 74.60 75.22 73.55 75.16 108,702 +0.74(+1.00%)
Mar 30, 2021 76.58 76.65 74.19 74.42 92,602 -2.30(-3.00%)
Mar 29, 2021 75.42 77.19 75.10 76.72 48,261 +1.39(+1.84%)
Mar 26, 2021 75.55 75.98 74.39 75.33 56,564 +0.34(+0.46%)
Mar 25, 2021 73.67 75.38 72.97 74.99 82,753 +1.11(+1.51%)
Mar 24, 2021 74.39 75.14 73.43 73.87 92,041 -0.09(-0.12%)
Mar 23, 2021 74.51 75.36 73.96 73.96 85,478 -0.11(-0.15%)
Mar 22, 2021 75.18 76.06 72.43 74.07 103,314 -1.15(-1.53%)
Mar 19, 2021 73.66 75.59 72.31 75.22 380,496 +1.63(+2.21%)
Mar 18, 2021 73.24 74.13 72.74 73.60 79,625 +0.49(+0.68%)
Mar 17, 2021 74.24 74.24 72.82 73.10 64,029 -1.11(-1.50%)
Mar 16, 2021 74.24 74.61 73.47 74.22 108,860 +0.29(+0.40%)
Mar 15, 2021 73.99 75.01 73.24 73.92 134,314 -0.28(-0.37%)
Mar 12, 2021 73.07 74.34 72.43 74.20 104,928 +1.39(+1.91%)
Mar 11, 2021 72.27 73.73 71.61 72.81 113,706 +0.89(+1.24%)
Mar 10, 2021 72.30 74.07 70.98 71.91 173,440 +0.74(+1.04%)
Mar 09, 2021 68.82 72.76 68.82 71.17 177,459 +3.07(+4.51%)
Mar 08, 2021 66.64 69.40 66.64 68.10 91,940 +0.88(+1.30%)
Mar 05, 2021 66.16 68.80 65.80 67.23 133,946 +1.43(+2.17%)
Mar 04, 2021 65.34 66.75 64.70 65.80 114,938 +0.35(+0.54%)
Mar 03, 2021 66.89 67.20 65.20 65.45 100,420 -0.96(-1.45%)
Mar 02, 2021 67.58 67.58 66.09 66.41 132,371 +0.76(+1.16%)
Mar 01, 2021 67.82 67.85 64.75 65.65 119,694 +0.33(+0.51%)
Feb 26, 2021 64.27 66.94 64.12 65.31 154,869 +1.09(+1.70%)
Feb 25, 2021 68.00 68.99 63.81 64.22 158,537 -3.37(-4.98%)
Feb 24, 2021 67.40 68.92 65.20 67.59 1,296,782 -0.04(-0.06%)
Feb 23, 2021 69.50 70.44 65.03 67.62 464,685 -2.63(-3.75%)
Feb 22, 2021 72.55 72.63 69.46 70.26 215,147 -2.49(-3.43%)
Feb 19, 2021 72.98 73.59 72.02 72.75 105,348 -0.37(-0.51%)
Feb 18, 2021 72.70 73.66 72.29 73.12 71,372 +0.48(+0.65%)
Feb 17, 2021 73.51 73.84 72.48 72.65 102,576 -1.34(-1.81%)
Feb 16, 2021 75.38 76.04 73.46 73.99 68,719 -1.43(-1.89%)
Feb 12, 2021 76.89 77.37 75.25 75.41 62,347 -2.07(-2.68%)
Feb 11, 2021 78.99 79.20 76.57 77.49 70,341 -0.88(-1.13%)
Feb 10, 2021 80.88 81.17 77.56 78.37 129,770 -2.24(-2.78%)
Feb 09, 2021 80.90 81.44 78.23 80.61 81,974 -0.16(-0.20%)
Feb 08, 2021 79.24 80.77 78.23 80.77 94,863 +2.03(+2.58%)
Feb 05, 2021 77.84 79.44 77.34 78.74 87,975 +1.28(+1.65%)
Feb 04, 2021 76.06 77.46 75.00 77.46 84,690 +1.46(+1.92%)
Feb 03, 2021 76.63 77.02 74.92 76.00 89,075 -0.74(-0.96%)
Feb 02, 2021 76.43 77.37 75.55 76.74 88,828 +1.02(+1.35%)
Feb 01, 2021 75.46 76.71 74.82 75.72 76,481 +0.26(+0.34%)
Jan 29, 2021 74.53 76.59 73.38 75.46 121,836 +1.00(+1.34%)
Jan 28, 2021 76.41 77.02 73.97 74.46 132,674 +0.63(+0.85%)
Jan 27, 2021 76.79 77.48 71.81 73.84 1,431,164 -4.36(-5.58%)
Jan 26, 2021 71.09 81.45 70.56 78.20 470,215 +8.68(+12.49%)
Jan 25, 2021 69.73 70.56 68.54 69.52 85,380 -0.48(-0.69%)
Jan 22, 2021 68.68 70.21 68.04 70.00 69,831 +0.98(+1.41%)
Jan 21, 2021 69.10 69.42 67.79 69.02 69,659 +0.02(+0.03%)
Jan 20, 2021 69.25 69.42 68.05 69.00 102,718 -0.21(-0.30%)
Jan 19, 2021 68.46 69.33 67.07 69.21 94,058 +1.30(+1.91%)
Jan 15, 2021 66.22 68.01 66.04 67.91 91,140 +1.28(+1.92%)
Jan 14, 2021 66.77 66.88 66.12 66.63 97,080 +0.22(+0.33%)
Jan 13, 2021 66.79 67.32 66.33 66.42 87,995 -0.18(-0.27%)
Jan 12, 2021 67.14 67.14 65.74 66.60 53,574 -0.15(-0.23%)
Jan 11, 2021 67.78 67.98 66.24 66.75 62,646 -1.86(-2.71%)
Jan 08, 2021 68.85 69.17 67.07 68.61 55,169 +0.16(+0.24%)
Jan 07, 2021 69.99 70.53 68.26 68.44 35,475 -1.59(-2.27%)
Jan 06, 2021 67.65 70.27 67.65 70.04 78,525 +2.68(+3.98%)
Jan 05, 2021 67.47 67.90 66.57 67.35 42,092 +0.02(+0.03%)
Jan 04, 2021 69.08 69.10 66.85 67.34 55,564 -1.37(-1.99%)
Dec 31, 2020 68.70 68.70 68.70 35,931 +0.52(+0.76%)
Dec 30, 2020 67.83 68.71 66.94 68.18 35,931 +0.16(+0.24%)
Dec 29, 2020 69.07 69.24 67.01 68.02 34,457 -0.60(-0.87%)
Dec 28, 2020 67.59 68.72 67.59 68.62 24,025 +1.12(+1.66%)
Dec 24, 2020 67.34 67.90 66.49 67.50 14,979 +0.52(+0.78%)
Dec 23, 2020 67.58 67.58 66.41 66.98 33,479 +0.11(+0.17%)
Dec 22, 2020 66.06 67.40 65.67 66.86 42,881 +0.63(+0.94%)
Dec 21, 2020 67.27 67.31 64.50 66.24 47,211 -1.67(-2.46%)
Dec 18, 2020 70.20 70.20 67.35 67.90 176,162 -1.84(-2.64%)
Dec 17, 2020 69.66 69.87 68.77 69.74 40,383 +0.50(+0.73%)
Dec 16, 2020 70.84 71.11 69.04 69.24 34,564 -1.21(-1.72%)
Dec 15, 2020 70.06 70.67 69.85 70.45 42,575 +0.75(+1.07%)
Dec 14, 2020 71.27 72.12 69.21 69.71 55,003 -1.00(-1.41%)
Dec 11, 2020 68.97 71.10 68.97 70.70 43,249 +1.06(+1.52%)
Dec 10, 2020 68.22 69.99 67.80 69.64 43,648 +1.42(+2.08%)
Dec 09, 2020 67.62 68.93 67.01 68.22 36,278 +1.26(+1.88%)
Dec 08, 2020 66.45 67.30 66.13 66.96 33,268 +0.30(+0.46%)
Dec 07, 2020 66.64 66.99 65.62 66.65 44,167 -0.30(-0.45%)
Dec 04, 2020 66.22 67.44 66.22 66.96 35,126 +0.99(+1.49%)
Dec 03, 2020 66.58 66.93 65.65 65.97 26,266 -0.84(-1.26%)
Dec 02, 2020 66.30 67.00 65.07 66.81 36,963 +0.60(+0.90%)
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.