Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.53 19.25 19.25 19.25 23,478 -0.18(-0.95%)
Dec 30, 2014 19.58 19.65 19.32 19.43 16,679 -0.13(-0.68%)
Dec 29, 2014 19.45 19.77 19.19 19.57 39,848 +0.12(+0.60%)
Dec 26, 2014 19.34 19.69 19.31 19.45 26,338 +0.12(+0.60%)
Dec 24, 2014 18.95 19.33 19.33 19.33 22,281 +0.32(+1.67%)
Dec 23, 2014 18.76 19.07 18.67 19.02 25,727 +0.28(+1.52%)
Dec 22, 2014 18.41 18.77 18.33 18.73 20,266 +0.27(+1.45%)
Dec 19, 2014 18.62 18.69 18.32 18.47 124,617 -0.22(-1.16%)
Dec 18, 2014 18.58 18.82 18.40 18.68 33,373 +0.18(+0.99%)
Dec 17, 2014 18.06 18.55 17.87 18.50 53,996 +0.57(+3.19%)
Dec 16, 2014 17.83 18.17 17.83 17.93 40,159 +0.13(+0.73%)
Dec 15, 2014 18.29 18.44 17.75 17.80 43,503 -0.48(-2.65%)
Dec 12, 2014 18.32 18.59 18.28 18.28 19,318 -0.24(-1.31%)
Dec 11, 2014 18.47 18.62 18.44 18.52 20,742 +0.10(+0.54%)
Dec 10, 2014 18.76 18.87 18.42 18.42 33,595 -0.38(-2.04%)
Dec 09, 2014 17.95 18.95 17.95 18.81 42,288 +0.81(+4.50%)
Dec 08, 2014 18.52 18.74 17.97 18.00 38,816 -0.58(-3.10%)
Dec 05, 2014 18.17 18.66 18.17 18.57 36,822 +0.38(+2.06%)
Dec 04, 2014 18.16 18.32 17.99 18.20 38,970 +0.00(+0.00%)
Dec 03, 2014 18.39 18.55 18.20 18.20 35,226 -0.18(-1.00%)
Dec 02, 2014 18.36 18.47 18.16 18.38 43,656 +0.12(+0.64%)
Dec 01, 2014 18.48 18.64 18.27 18.27 36,395 -0.13(-0.73%)
Nov 28, 2014 18.63 18.93 18.34 18.40 23,798 -0.22(-1.17%)
Nov 26, 2014 18.31 18.62 18.62 18.62 25,155 +0.42(+2.29%)
Nov 25, 2014 18.32 18.58 18.14 18.20 47,586 -0.07(-0.37%)
Nov 24, 2014 18.08 18.30 17.98 18.27 22,453 +0.18(+1.02%)
Nov 21, 2014 18.27 18.35 18.08 18.08 26,199 +0.03(+0.19%)
Nov 20, 2014 17.95 18.19 17.95 18.05 23,421 +0.03(+0.14%)
Nov 19, 2014 18.27 18.42 18.01 18.02 29,386 -0.37(-2.00%)
Nov 18, 2014 18.35 18.47 18.30 18.39 19,277 +0.13(+0.69%)
Nov 17, 2014 18.13 18.29 18.00 18.27 29,467 +0.02(+0.09%)
Nov 14, 2014 18.63 18.63 18.17 18.25 58,496 -0.38(-2.06%)
Nov 13, 2014 19.06 19.18 18.58 18.63 40,292 -0.53(-2.79%)
Nov 12, 2014 18.81 19.18 18.77 19.17 26,206 +0.21(+1.11%)
Nov 11, 2014 18.95 18.98 18.71 18.96 28,301 +0.00(+0.00%)
Nov 10, 2014 18.86 18.96 18.75 18.96 43,339 +0.09(+0.48%)
Nov 07, 2014 18.77 18.93 18.56 18.86 30,415 +0.07(+0.35%)
Nov 06, 2014 18.84 18.84 18.58 18.80 34,910 +0.05(+0.27%)
Nov 05, 2014 18.70 18.88 18.50 18.75 33,407 +0.11(+0.58%)
Nov 04, 2014 18.54 18.75 18.53 18.64 42,262 +0.02(+0.09%)
Nov 03, 2014 18.67 18.76 18.58 18.62 24,670 -0.04(-0.22%)
Oct 31, 2014 18.76 18.77 18.46 18.67 84,054 +0.17(+0.94%)
Oct 30, 2014 18.18 18.55 18.18 18.49 79,119 +0.33(+1.82%)
Oct 29, 2014 18.27 18.34 18.11 18.16 45,206 -0.20(-1.08%)
Oct 28, 2014 17.38 18.37 17.38 18.36 132,865 +1.02(+5.87%)
Oct 27, 2014 17.15 17.41 17.28 17.34 34,010 +0.07(+0.38%)
Oct 24, 2014 17.42 17.51 17.19 17.28 22,452 -0.07(-0.43%)
Oct 23, 2014 17.34 17.55 17.27 17.35 43,018 +0.15(+0.87%)
Oct 22, 2014 17.26 17.38 17.18 17.20 27,355 -0.06(-0.34%)
Oct 21, 2014 17.32 17.38 17.19 17.26 36,476 -0.03(-0.19%)
Oct 20, 2014 16.89 17.29 16.89 17.29 42,625 +0.25(+1.46%)
Oct 17, 2014 17.38 17.38 16.99 17.04 55,057 -0.14(-0.82%)
Oct 16, 2014 16.90 17.37 16.90 17.18 54,256 +0.02(+0.14%)
Oct 15, 2014 17.00 17.26 16.89 17.16 55,789 -0.04(-0.24%)
Oct 14, 2014 17.05 17.21 16.94 17.20 67,125 +0.21(+1.22%)
Oct 13, 2014 16.45 17.07 16.45 16.99 47,452 +0.52(+3.17%)
Oct 10, 2014 16.22 16.70 16.22 16.47 41,856 +0.25(+1.53%)
Oct 09, 2014 16.80 16.80 16.17 16.22 103,537 -0.57(-3.40%)
Oct 08, 2014 16.43 16.80 16.34 16.80 49,200 +0.31(+1.91%)
Oct 07, 2014 16.48 16.73 16.43 16.48 32,052 -0.07(-0.45%)
Oct 06, 2014 16.66 16.75 16.49 16.56 27,258 -0.02(-0.10%)
Oct 03, 2014 16.56 16.76 16.15 16.57 57,541 +0.17(+1.01%)
Oct 02, 2014 16.22 16.53 16.17 16.41 31,021 +0.26(+1.59%)
Oct 01, 2014 16.27 16.32 16.14 16.15 48,213 -0.07(-0.46%)
Sep 30, 2014 16.35 16.54 16.22 16.22 65,538 -0.15(-0.91%)
Sep 29, 2014 16.39 16.50 16.31 16.37 33,620 -0.16(-0.95%)
Sep 26, 2014 16.56 16.58 16.44 16.53 23,618 +0.08(+0.50%)
Sep 25, 2014 16.48 16.58 16.32 16.45 45,891 +0.00(+0.00%)
Sep 24, 2014 16.47 16.64 16.41 16.45 33,666 +0.03(+0.20%)
Sep 23, 2014 16.51 16.60 16.40 16.41 62,259 -0.07(-0.40%)
Sep 22, 2014 16.56 16.64 16.47 16.48 44,916 -0.10(-0.60%)
Sep 19, 2014 16.68 16.78 16.56 16.58 64,082 -0.08(-0.50%)
Sep 18, 2014 16.70 16.79 16.66 16.66 25,125 -0.01(-0.05%)
Sep 17, 2014 16.80 16.87 16.65 16.67 33,458 -0.04(-0.25%)
Sep 16, 2014 16.68 16.89 16.68 16.71 28,933 +0.02(+0.15%)
Sep 15, 2014 16.82 16.86 16.68 16.69 27,563 -0.06(-0.35%)
Sep 12, 2014 16.99 17.00 16.75 16.75 40,649 -0.17(-1.03%)
Sep 11, 2014 16.84 17.02 16.82 16.92 18,968 +0.07(+0.39%)
Sep 10, 2014 16.85 16.91 16.68 16.85 57,808 +0.07(+0.39%)
Sep 09, 2014 16.92 16.95 16.77 16.79 36,775 -0.24(-1.41%)
Sep 08, 2014 16.97 17.20 16.92 17.03 38,953 -0.02(-0.15%)
Sep 05, 2014 16.88 17.18 16.88 17.05 23,157 +0.12(+0.68%)
Sep 04, 2014 17.08 17.14 16.90 16.94 40,908 -0.16(-0.92%)
Sep 03, 2014 17.33 17.33 17.07 17.09 44,521 -0.07(-0.39%)
Sep 02, 2014 17.13 17.20 17.04 17.16 69,276 +0.17(+0.97%)
Aug 29, 2014 16.94 16.99 16.99 16.99 28,872 +0.07(+0.44%)
Aug 28, 2014 16.97 17.05 16.92 16.92 38,158 -0.03(-0.20%)
Aug 27, 2014 16.64 16.98 16.64 16.95 50,081 +0.25(+1.49%)
Aug 26, 2014 16.74 16.83 16.65 16.70 47,794 -0.02(-0.10%)
Aug 25, 2014 16.79 16.87 16.68 16.72 31,109 -0.02(-0.10%)
Aug 22, 2014 16.79 16.79 16.66 16.74 33,088 -0.02(-0.10%)
Aug 21, 2014 16.73 16.79 16.65 16.75 38,747 +0.07(+0.40%)
Aug 20, 2014 16.83 16.83 16.65 16.69 34,632 -0.19(-1.13%)
Aug 19, 2014 16.84 16.89 16.78 16.88 36,869 +0.01(+0.05%)
Aug 18, 2014 16.77 16.89 16.73 16.87 34,097 +0.16(+0.94%)
Aug 15, 2014 16.97 17.00 16.65 16.71 46,059 -0.11(-0.64%)
Aug 14, 2014 16.86 16.89 16.72 16.82 28,716 -0.02(-0.10%)
Aug 13, 2014 16.82 16.85 16.70 16.84 45,233 +0.04(+0.25%)
Aug 12, 2014 16.83 16.84 16.71 16.80 30,956 -0.05(-0.29%)
Aug 11, 2014 16.80 16.85 16.75 16.84 41,364 +0.19(+1.13%)
Aug 08, 2014 16.66 16.79 16.62 16.66 54,776 -0.04(-0.25%)
Aug 07, 2014 16.69 16.78 16.58 16.70 42,673 +0.02(+0.10%)
Aug 06, 2014 16.52 16.81 16.52 16.68 38,706 -0.04(-0.25%)
Aug 05, 2014 16.89 16.89 16.57 16.72 72,039 -0.15(-0.88%)
Aug 04, 2014 16.84 16.88 16.57 16.87 42,886 +0.25(+1.48%)
Aug 01, 2014 16.75 16.81 16.61 16.62 40,867 -0.04(-0.25%)
Jul 31, 2014 16.65 16.84 16.62 16.66 65,838 -0.13(-0.78%)
Jul 30, 2014 16.84 16.91 16.66 16.80 47,887 +0.10(+0.59%)
Jul 29, 2014 16.87 16.87 16.69 16.70 16,521 -0.06(-0.34%)
Jul 28, 2014 16.83 16.91 16.70 16.75 24,022 +0.00(+0.00%)
Jul 25, 2014 16.89 16.98 16.75 16.75 33,171 -0.25(-1.45%)
Jul 24, 2014 17.12 17.20 16.89 17.00 40,083 -0.05(-0.29%)
Jul 23, 2014 17.11 17.13 17.03 17.05 11,248 -0.04(-0.24%)
Jul 22, 2014 16.90 17.13 16.90 17.09 38,507 +0.20(+1.16%)
Jul 21, 2014 16.93 16.99 16.75 16.89 19,452 -0.06(-0.34%)
Jul 18, 2014 16.69 16.99 16.69 16.95 36,589 +0.18(+1.08%)
Jul 17, 2014 16.61 16.81 16.57 16.77 50,859 +0.11(+0.64%)
Jul 16, 2014 16.76 16.81 16.58 16.66 40,324 -0.03(-0.20%)
Jul 15, 2014 16.86 16.94 16.62 16.70 50,701 -0.15(-0.88%)
Jul 14, 2014 17.04 17.13 16.81 16.84 36,314 -0.04(-0.24%)
Jul 11, 2014 16.86 17.12 16.86 16.89 23,539 -0.06(-0.34%)
Jul 10, 2014 16.98 17.21 16.94 16.94 30,968 -0.30(-1.76%)
Jul 09, 2014 17.42 17.47 17.23 17.25 19,285 -0.09(-0.52%)
Jul 08, 2014 17.33 17.39 17.22 17.34 39,263 +0.04(+0.24%)
Jul 07, 2014 17.44 17.46 17.28 17.30 46,861 -0.26(-1.49%)
Jul 03, 2014 17.70 17.56 17.56 17.56 15,851 +0.00(+0.00%)
Jul 02, 2014 17.60 17.66 17.53 17.56 31,001 -0.11(-0.65%)
Jul 01, 2014 17.43 17.85 17.35 17.67 86,338 +0.30(+1.75%)
Jun 30, 2014 17.22 17.40 17.17 17.37 53,941 +0.10(+0.57%)
Jun 27, 2014 17.01 17.31 17.01 17.27 111,606 +0.13(+0.77%)
Jun 26, 2014 17.19 17.19 16.98 17.14 20,918 -0.10(-0.57%)
Jun 25, 2014 17.02 17.29 16.98 17.24 36,009 +0.12(+0.72%)
Jun 24, 2014 17.19 17.34 17.12 17.12 37,930 -0.07(-0.43%)
Jun 23, 2014 17.24 17.32 17.15 17.19 47,194 -0.09(-0.52%)
Jun 20, 2014 17.31 17.34 17.22 17.28 78,656 +0.02(+0.14%)
Jun 19, 2014 17.30 17.34 17.16 17.25 59,588 -0.02(-0.14%)
Jun 18, 2014 17.16 17.29 17.09 17.28 39,714 +0.19(+1.10%)
Jun 17, 2014 17.03 17.13 17.02 17.09 34,400 +0.09(+0.53%)
Jun 16, 2014 16.93 17.06 16.85 17.00 23,789 +0.02(+0.14%)
Jun 13, 2014 16.89 17.10 16.89 16.98 21,515 +0.11(+0.63%)
Jun 12, 2014 16.84 16.96 16.79 16.87 36,451 -0.07(-0.44%)
Jun 11, 2014 17.01 17.17 16.82 16.94 31,720 -0.17(-1.01%)
Jun 10, 2014 17.18 17.18 17.06 17.12 36,433 +0.02(+0.10%)
Jun 06, 2014 17.07 17.15 16.85 17.10 42,934 +0.04(+0.24%)
Jun 05, 2014 16.70 17.06 16.65 17.06 36,131 +0.47(+2.82%)
Jun 04, 2014 16.89 16.89 16.48 16.59 40,230 -0.27(-1.61%)
Jun 03, 2014 16.84 17.01 16.70 16.86 33,533 -0.02(-0.10%)
Jun 02, 2014 16.94 17.04 16.77 16.88 55,057 +0.09(+0.54%)
May 30, 2014 16.98 17.09 16.77 16.79 65,689 -0.13(-0.78%)
May 29, 2014 16.96 16.96 16.85 16.92 30,061 -0.01(-0.05%)
May 28, 2014 16.86 16.96 16.80 16.93 78,217 -0.02(-0.15%)
May 27, 2014 16.80 16.95 16.72 16.95 53,510 +0.23(+1.37%)
May 23, 2014 16.48 16.72 16.72 16.72 27,679 +0.11(+0.63%)
May 22, 2014 16.43 16.63 16.40 16.62 21,236 +0.26(+1.56%)
May 21, 2014 16.37 16.62 16.30 16.36 50,930 +0.02(+0.15%)
May 20, 2014 16.40 16.48 16.23 16.34 73,111 -0.13(-0.77%)
May 19, 2014 16.41 16.54 16.22 16.46 28,722 +0.00(+0.02%)
May 16, 2014 16.65 16.65 16.25 16.46 41,870 +0.10(+0.60%)
May 15, 2014 16.37 16.49 16.22 16.36 61,324 +0.02(+0.10%)
May 14, 2014 16.61 16.61 16.30 16.34 65,652 -0.24(-1.43%)
May 13, 2014 16.71 16.80 16.57 16.58 43,744 -0.18(-1.08%)
May 12, 2014 16.55 16.85 16.27 16.76 57,818 +0.31(+1.88%)
May 09, 2014 16.18 16.49 16.18 16.45 36,425 +0.28(+1.71%)
May 08, 2014 16.50 16.50 16.15 16.18 84,991 -0.27(-1.63%)
May 07, 2014 16.37 16.62 16.32 16.45 62,599 +0.03(+0.20%)
May 06, 2014 16.65 16.75 16.41 16.41 61,107 -0.24(-1.42%)
May 05, 2014 16.41 16.92 16.41 16.65 71,371 +0.23(+1.39%)
May 02, 2014 16.65 16.79 16.41 16.42 43,032 -0.15(-0.88%)
May 01, 2014 16.53 16.66 16.46 16.57 102,007 +0.05(+0.29%)
Apr 30, 2014 16.44 16.66 16.36 16.52 63,414 +0.12(+0.74%)
Apr 29, 2014 16.72 16.79 16.38 16.40 41,867 -0.22(-1.32%)
Apr 28, 2014 16.67 16.82 16.36 16.62 75,610 -0.05(-0.29%)
Apr 25, 2014 16.76 17.05 16.66 16.67 69,783 -0.12(-0.73%)
Apr 24, 2014 16.76 16.96 16.66 16.79 28,985 +0.11(+0.63%)
Apr 23, 2014 17.14 17.23 16.66 16.68 37,365 -0.47(-2.75%)
Apr 22, 2014 16.96 17.25 16.72 17.15 55,906 +0.28(+1.69%)
Apr 21, 2014 16.75 17.01 16.75 16.87 30,394 +0.09(+0.53%)
Apr 17, 2014 16.90 16.78 16.78 16.78 47,628 -0.12(-0.72%)
Apr 16, 2014 16.67 17.00 16.64 16.90 45,884 +0.30(+1.81%)
Apr 15, 2014 16.60 16.71 16.33 16.60 39,440 +0.11(+0.69%)
Apr 14, 2014 16.50 16.71 16.35 16.49 51,023 +0.21(+1.30%)
Apr 11, 2014 16.49 16.75 16.26 16.28 52,345 -0.31(-1.86%)
Apr 10, 2014 17.10 17.10 16.58 16.58 51,383 -0.54(-3.18%)
Apr 09, 2014 16.97 17.14 16.82 17.13 31,303 +0.15(+0.91%)
Apr 08, 2014 16.89 17.12 16.76 16.97 52,748 +0.05(+0.29%)
Apr 07, 2014 17.09 17.14 16.85 16.93 56,331 -0.16(-0.95%)
Apr 04, 2014 17.82 17.82 17.08 17.09 71,726 -0.57(-3.22%)
Apr 03, 2014 17.76 17.85 17.63 17.66 28,281 -0.15(-0.87%)
Apr 02, 2014 17.80 17.85 17.66 17.81 29,872 +0.02(+0.14%)
Apr 01, 2014 17.84 17.88 17.56 17.79 45,826 +0.06(+0.32%)
Mar 31, 2014 17.47 17.79 17.24 17.73 75,288 +0.41(+2.35%)
Mar 28, 2014 17.48 17.66 17.23 17.32 27,315 -0.18(-1.02%)
Mar 27, 2014 17.58 17.67 17.45 17.50 36,806 -0.01(-0.05%)
Mar 26, 2014 17.88 17.88 17.45 17.51 46,448 -0.26(-1.46%)
Mar 25, 2014 17.86 17.95 17.58 17.77 52,237 -0.02(-0.09%)
Mar 24, 2014 17.46 17.84 17.38 17.79 98,249 +0.47(+2.72%)
Mar 21, 2014 17.30 17.46 17.22 17.32 54,825 +0.13(+0.76%)
Mar 20, 2014 17.13 17.43 17.12 17.19 26,134 -0.02(-0.14%)
Mar 19, 2014 17.47 17.47 17.06 17.21 37,399 -0.20(-1.17%)
Mar 18, 2014 17.10 17.41 17.06 17.41 38,924 +0.31(+1.81%)
Mar 17, 2014 17.15 17.18 17.06 17.10 22,323 +0.08(+0.48%)
Mar 14, 2014 17.10 17.19 16.88 17.02 39,073 -0.08(-0.47%)
Mar 13, 2014 17.22 17.27 17.02 17.10 27,636 -0.21(-1.22%)
Mar 12, 2014 17.14 17.34 17.00 17.32 52,193 +0.14(+0.80%)
Mar 11, 2014 17.15 17.30 17.07 17.18 54,482 -0.02(-0.14%)
Mar 10, 2014 16.79 17.20 16.68 17.20 64,247 +0.43(+2.57%)
Mar 07, 2014 16.74 16.78 16.44 16.77 36,071 +0.08(+0.49%)
Mar 06, 2014 16.55 16.71 16.33 16.69 33,487 +0.09(+0.54%)
Mar 05, 2014 16.49 16.66 16.46 16.60 29,742 +0.03(+0.17%)
Mar 04, 2014 16.37 16.75 16.05 16.57 89,243 +0.34(+2.08%)
Mar 03, 2014 16.43 16.49 15.76 16.23 61,406 -0.19(-1.14%)
Feb 28, 2014 16.54 16.62 16.34 16.42 45,351 -0.05(-0.30%)
Feb 27, 2014 16.39 16.48 16.25 16.47 22,941 +0.07(+0.45%)
Feb 26, 2014 16.44 16.52 16.29 16.40 27,218 +0.11(+0.70%)
Feb 25, 2014 16.49 16.62 16.28 16.28 18,733 -0.16(-0.99%)
Feb 24, 2014 16.56 16.62 16.37 16.45 29,731 -0.08(-0.49%)
Feb 21, 2014 16.57 16.66 16.45 16.53 37,937 +0.02(+0.15%)
Feb 20, 2014 16.21 16.52 16.21 16.50 22,060 +0.25(+1.55%)
Feb 19, 2014 16.29 16.47 16.25 16.25 35,798 -0.15(-0.89%)
Feb 18, 2014 16.36 16.44 16.23 16.40 36,303 +0.12(+0.75%)
Feb 14, 2014 16.32 16.28 16.28 16.28 19,199 -0.01(-0.05%)
Feb 13, 2014 15.93 16.28 15.93 16.28 21,801 +0.24(+1.52%)
Feb 12, 2014 16.25 16.28 15.94 16.04 23,676 -0.15(-0.95%)
Feb 11, 2014 15.97 16.27 15.97 16.19 37,519 +0.28(+1.77%)
Feb 10, 2014 15.72 15.98 15.54 15.91 41,138 +0.18(+1.13%)
Feb 07, 2014 15.74 15.98 15.61 15.74 54,016 -0.04(-0.25%)
Feb 06, 2014 15.72 16.21 15.34 15.78 88,271 +0.07(+0.46%)
Feb 05, 2014 15.81 15.86 15.65 15.70 39,708 -0.13(-0.81%)
Feb 04, 2014 15.95 16.03 15.64 15.83 55,708 -0.08(-0.51%)
Feb 03, 2014 16.02 16.15 15.79 15.91 66,139 -0.10(-0.65%)
Jan 31, 2014 15.97 16.16 15.95 16.02 49,631 -0.02(-0.10%)
Jan 30, 2014 16.07 16.23 15.97 16.03 117,648 -0.03(-0.20%)
Jan 29, 2014 16.10 16.19 16.02 16.07 42,932 -0.06(-0.40%)
Jan 28, 2014 16.29 16.29 16.10 16.13 61,267 -0.09(-0.55%)
Jan 27, 2014 16.35 16.39 16.18 16.22 43,665 -0.04(-0.25%)
Jan 24, 2014 16.32 16.38 16.18 16.26 50,605 -0.10(-0.59%)
Jan 23, 2014 16.49 16.51 16.34 16.35 26,468 -0.16(-0.97%)
Jan 22, 2014 16.56 16.57 16.43 16.52 23,285 -0.04(-0.24%)
Jan 21, 2014 16.40 16.56 16.34 16.56 32,231 +0.18(+1.08%)
Jan 17, 2014 16.43 16.38 16.38 16.38 26,215 -0.05(-0.29%)
Jan 16, 2014 16.40 16.47 16.35 16.43 20,054 -0.06(-0.34%)
Jan 15, 2014 16.51 16.63 16.43 16.48 24,895 -0.02(-0.15%)
Jan 14, 2014 16.40 16.61 16.35 16.51 17,549 +0.14(+0.84%)
Jan 13, 2014 16.32 16.43 16.28 16.37 63,804 +0.02(+0.10%)
Jan 10, 2014 16.48 16.48 16.33 16.35 37,975 -0.07(-0.44%)
Jan 09, 2014 16.44 16.50 16.34 16.43 84,042 +0.05(+0.29%)
Jan 08, 2014 16.68 16.68 16.33 16.38 66,540 -0.36(-2.16%)
Jan 07, 2014 16.60 16.90 16.44 16.74 88,574 +0.35(+2.11%)
Jan 06, 2014 16.54 16.54 16.31 16.40 41,050 -0.12(-0.73%)
Jan 03, 2014 16.56 16.68 16.41 16.52 49,471 -0.04(-0.24%)
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.