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

Mdu Res Group Inc (NY: MDU )

24.73 -0.17 (-0.70%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 13, 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 (%)
Apr 29, 2005 10.46 10.53 10.32 10.53 1,049,329 +0.12(+1.16%)
Apr 28, 2005 10.52 10.58 10.38 10.41 743,178 -0.13(-1.22%)
Apr 27, 2005 10.47 10.66 10.40 10.54 1,155,570 -0.02(-0.18%)
Apr 26, 2005 10.69 10.72 10.52 10.56 1,223,319 -0.20(-1.85%)
Apr 25, 2005 10.64 10.76 10.61 10.76 946,423 +0.17(+1.58%)
Apr 22, 2005 10.60 10.79 10.56 10.59 1,367,541 -0.07(-0.69%)
Apr 21, 2005 10.64 10.73 10.53 10.67 1,176,357 +0.15(+1.45%)
Apr 20, 2005 10.64 10.71 10.45 10.51 1,284,138 -0.09(-0.81%)
Apr 19, 2005 10.52 10.66 10.51 10.60 1,794,560 +0.22(+2.14%)
Apr 18, 2005 10.44 10.50 10.27 10.38 1,398,849 +0.00(+0.04%)
Apr 15, 2005 10.52 10.61 10.35 10.37 1,428,103 -0.15(-1.41%)
Apr 14, 2005 10.75 10.76 10.52 10.52 2,824,643 -0.19(-1.75%)
Apr 13, 2005 10.75 10.75 10.64 10.71 956,175 -0.04(-0.40%)
Apr 12, 2005 10.57 10.79 10.53 10.75 1,172,764 +0.15(+1.43%)
Apr 11, 2005 10.61 10.67 10.56 10.60 1,492,772 -0.07(-0.62%)
Apr 08, 2005 10.80 10.86 10.61 10.67 1,108,609 -0.16(-1.44%)
Apr 07, 2005 10.77 10.84 10.74 10.82 883,294 +0.03(+0.25%)
Apr 06, 2005 10.83 10.87 10.77 10.79 1,094,238 +0.00(+0.00%)
Apr 05, 2005 10.70 10.83 10.70 10.79 1,791,481 +0.08(+0.76%)
Apr 04, 2005 10.75 10.75 10.60 10.71 1,483,021 +0.02(+0.15%)
Apr 01, 2005 10.78 10.81 10.60 10.70 1,642,896 -0.07(-0.62%)
Mar 31, 2005 10.60 10.76 10.59 10.76 1,206,638 +0.10(+0.91%)
Mar 30, 2005 10.54 10.67 10.52 10.67 1,125,032 +0.14(+1.30%)
Mar 29, 2005 10.69 10.76 10.52 10.53 1,179,436 -0.11(-1.03%)
Mar 28, 2005 10.83 10.83 10.64 10.64 974,908 -0.12(-1.12%)
Mar 24, 2005 10.72 10.90 10.72 10.76 1,228,195 +0.07(+0.62%)
Mar 23, 2005 10.70 10.72 10.60 10.69 719,825 -0.06(-0.54%)
Mar 22, 2005 10.92 11.05 10.72 10.75 1,004,933 -0.21(-1.88%)
Mar 21, 2005 11.00 11.00 10.88 10.96 913,832 +0.01(+0.11%)
Mar 18, 2005 11.09 11.11 10.88 10.95 1,942,375 -0.12(-1.09%)
Mar 17, 2005 10.90 11.08 10.88 11.07 1,690,885 +0.21(+1.97%)
Mar 16, 2005 10.84 10.95 10.83 10.85 819,138 -0.02(-0.14%)
Mar 15, 2005 10.95 11.03 10.87 10.87 2,045,537 -0.00(-0.04%)
Mar 14, 2005 10.77 10.90 10.75 10.87 954,122 +0.16(+1.53%)
Mar 11, 2005 10.79 10.83 10.68 10.71 832,483 -0.05(-0.47%)
Mar 10, 2005 10.81 10.83 10.70 10.76 716,233 -0.07(-0.68%)
Mar 09, 2005 10.91 10.94 10.81 10.83 1,131,961 -0.08(-0.71%)
Mar 08, 2005 11.02 11.02 10.88 10.91 1,902,342 -0.18(-1.65%)
Mar 07, 2005 10.74 11.09 10.72 11.09 2,529,014 +0.32(+2.97%)
Mar 04, 2005 10.54 10.78 10.54 10.77 1,330,330 +0.23(+2.22%)
Mar 03, 2005 10.55 10.64 10.45 10.54 1,517,408 +0.02(+0.22%)
Mar 02, 2005 10.52 10.57 10.45 10.52 565,339 -0.05(-0.44%)
Mar 01, 2005 10.56 10.57 10.47 10.56 915,628 +0.05(+0.52%)
Feb 28, 2005 10.57 10.62 10.44 10.51 1,104,759 -0.06(-0.55%)
Feb 25, 2005 10.52 10.57 10.40 10.57 1,999,345 +0.03(+0.26%)
Feb 24, 2005 10.52 10.58 10.49 10.54 2,911,895 -0.02(-0.15%)
Feb 23, 2005 10.52 10.62 10.48 10.56 851,473 +0.03(+0.30%)
Feb 22, 2005 10.71 10.71 10.51 10.53 1,163,269 -0.17(-1.57%)
Feb 18, 2005 10.76 10.78 10.63 10.69 598,956 -0.04(-0.36%)
Feb 17, 2005 10.76 10.85 10.72 10.73 1,488,153 -0.03(-0.25%)
Feb 16, 2005 10.62 10.76 10.60 10.76 1,222,806 +0.14(+1.32%)
Feb 15, 2005 10.63 10.65 10.58 10.62 718,286 -0.04(-0.33%)
Feb 14, 2005 10.60 10.65 10.58 10.65 632,317 +0.07(+0.70%)
Feb 11, 2005 10.55 10.64 10.51 10.58 743,178 -0.04(-0.33%)
Feb 10, 2005 10.57 10.61 10.52 10.61 801,688 +0.07(+0.70%)
Feb 09, 2005 10.47 10.54 10.45 10.54 1,293,633 +0.04(+0.37%)
Feb 08, 2005 10.38 10.52 10.38 10.50 521,970 +0.09(+0.86%)
Feb 07, 2005 10.47 10.51 10.35 10.41 705,968 -0.06(-0.56%)
Feb 04, 2005 10.28 10.47 10.28 10.47 844,544 +0.19(+1.86%)
Feb 03, 2005 10.27 10.37 10.25 10.28 1,417,325 -0.14(-1.35%)
Feb 02, 2005 10.46 10.46 10.38 10.42 591,514 -0.01(-0.11%)
Feb 01, 2005 10.44 10.46 10.38 10.43 833,253 +0.01(+0.11%)
Jan 31, 2005 10.31 10.49 10.30 10.42 1,017,251 +0.16(+1.56%)
Jan 28, 2005 10.27 10.33 10.22 10.26 1,767,872 -0.07(-0.64%)
Jan 27, 2005 10.33 10.36 10.29 10.33 767,814 -0.00(-0.04%)
Jan 26, 2005 10.33 10.35 10.29 10.33 1,270,537 +0.02(+0.15%)
Jan 25, 2005 10.26 10.33 10.24 10.31 927,690 +0.05(+0.53%)
Jan 24, 2005 10.23 10.33 10.19 10.26 1,038,807 +0.01(+0.11%)
Jan 21, 2005 10.30 10.31 10.21 10.25 930,769 -0.05(-0.49%)
Jan 20, 2005 10.41 10.41 10.20 10.30 1,300,306 -0.11(-1.09%)
Jan 19, 2005 10.42 10.42 10.36 10.41 840,695 +0.01(+0.07%)
Jan 18, 2005 10.33 10.40 10.31 10.40 882,268 +0.06(+0.57%)
Jan 14, 2005 10.17 10.35 10.17 10.35 1,188,931 +0.15(+1.49%)
Jan 13, 2005 10.05 10.23 10.02 10.19 1,905,678 +0.14(+1.36%)
Jan 12, 2005 9.976 10.06 9.929 10.06 1,041,117 +0.06(+0.62%)
Jan 11, 2005 9.999 10.01 9.929 9.995 1,478,145 -0.00(-0.04%)
Jan 10, 2005 9.945 10.11 9.945 9.999 1,332,127 +0.02(+0.23%)
Jan 07, 2005 10.04 10.07 9.941 9.976 960,794 -0.07(-0.70%)
Jan 06, 2005 10.09 10.10 10.03 10.05 1,578,484 +0.00(+0.04%)
Jan 05, 2005 10.22 10.23 10.03 10.04 1,613,898 -0.18(-1.72%)
Jan 04, 2005 10.35 10.38 10.21 10.22 1,314,420 -0.05(-0.53%)
Jan 03, 2005 10.47 10.50 10.25 10.27 1,499,958 -0.12(-1.20%)
Dec 31, 2004 10.48 10.51 10.36 10.40 833,766 -0.12(-1.11%)
Dec 30, 2004 10.35 10.51 10.35 10.51 696,729 +0.11(+1.09%)
Dec 29, 2004 10.35 10.40 10.34 10.40 582,276 +0.02(+0.15%)
Dec 28, 2004 10.38 10.40 10.24 10.38 974,908 +0.04(+0.41%)
Dec 27, 2004 10.37 10.40 10.26 10.34 647,458 +0.04(+0.34%)
Dec 23, 2004 10.47 10.47 10.26 10.31 1,331,870 -0.12(-1.20%)
Dec 22, 2004 10.42 10.55 10.42 10.43 1,058,054 -0.13(-1.22%)
Dec 21, 2004 10.31 10.56 10.31 10.56 1,630,835 +0.28(+2.73%)
Dec 20, 2004 10.17 10.31 10.15 10.28 1,231,017 +0.14(+1.34%)
Dec 17, 2004 10.24 10.29 10.12 10.14 3,306,580 -0.14(-1.33%)
Dec 16, 2004 10.44 10.44 10.27 10.28 1,516,895 -0.10(-0.94%)
Dec 15, 2004 10.33 10.39 10.26 10.38 1,138,633 +0.06(+0.60%)
Dec 14, 2004 10.27 10.33 10.24 10.31 784,751 -0.01(-0.11%)
Dec 13, 2004 10.21 10.35 10.14 10.33 1,690,628 +0.16(+1.53%)
Dec 10, 2004 10.25 10.27 10.15 10.17 1,509,709 -0.10(-0.95%)
Dec 09, 2004 10.25 10.31 10.23 10.27 1,364,974 +0.01(+0.08%)
Dec 08, 2004 10.35 10.35 10.25 10.26 1,503,550 -0.08(-0.79%)
Dec 07, 2004 10.56 10.57 10.33 10.34 1,380,628 -0.27(-2.53%)
Dec 06, 2004 10.68 10.70 10.56 10.61 1,529,726 -0.06(-0.55%)
Dec 03, 2004 10.52 10.71 10.52 10.67 1,448,377 +0.14(+1.37%)
Dec 02, 2004 10.66 10.66 10.50 10.53 1,659,320 -0.13(-1.24%)
Dec 01, 2004 10.68 10.72 10.60 10.66 1,826,382 +0.02(+0.15%)
Nov 30, 2004 10.60 10.64 10.50 10.64 1,593,625 -0.00(-0.04%)
Nov 29, 2004 10.74 10.79 10.61 10.65 1,218,956 -0.05(-0.51%)
Nov 26, 2004 10.65 10.75 10.65 10.70 458,327 +0.02(+0.15%)
Nov 24, 2004 10.58 10.70 10.56 10.69 1,316,473 +0.08(+0.74%)
Nov 23, 2004 10.48 10.61 10.40 10.61 1,592,855 +0.15(+1.42%)
Nov 22, 2004 10.39 10.47 10.32 10.46 955,405 +0.10(+0.94%)
Nov 19, 2004 10.37 10.39 10.28 10.36 941,034 +0.01(+0.11%)
Nov 18, 2004 10.35 10.38 10.31 10.35 864,047 +0.00(+0.04%)
Nov 17, 2004 10.42 10.46 10.30 10.35 1,144,279 +0.00(+0.04%)
Nov 16, 2004 10.35 10.39 10.31 10.34 863,791 -0.01(-0.11%)
Nov 15, 2004 10.49 10.49 10.33 10.35 1,123,493 -0.13(-1.26%)
Nov 12, 2004 10.39 10.50 10.33 10.49 905,364 +0.10(+0.94%)
Nov 11, 2004 10.46 10.46 10.38 10.39 1,127,085 -0.04(-0.34%)
Nov 10, 2004 10.44 10.48 10.41 10.42 1,445,041 -0.02(-0.22%)
Nov 09, 2004 10.38 10.46 10.37 10.45 916,142 +0.09(+0.87%)
Nov 08, 2004 10.42 10.42 10.34 10.36 1,081,920 -0.06(-0.56%)
Nov 05, 2004 10.33 10.42 10.31 10.42 1,210,488 +0.06(+0.56%)
Nov 04, 2004 10.17 10.36 10.10 10.36 1,570,016 +0.18(+1.72%)
Nov 03, 2004 9.976 10.18 9.976 10.18 1,195,604 +0.28(+2.87%)
Nov 02, 2004 10.03 10.03 9.886 9.898 828,377 -0.11(-1.09%)
Nov 01, 2004 10.01 10.03 9.952 10.01 646,175 +0.01(+0.12%)
Oct 29, 2004 9.937 10.00 9.909 9.995 603,062 +0.04(+0.43%)
Oct 28, 2004 10.07 10.09 9.937 9.952 639,759 -0.11(-1.08%)
Oct 27, 2004 10.07 10.13 9.995 10.06 826,324 +0.01(+0.12%)
Oct 26, 2004 10.07 10.11 9.960 10.05 1,128,882 +0.04(+0.39%)
Oct 25, 2004 10.04 10.11 9.984 10.01 1,264,378 -0.06(-0.62%)
Oct 22, 2004 9.976 10.13 9.925 10.07 1,763,766 +0.07(+0.70%)
Oct 21, 2004 10.09 10.09 9.937 10.00 2,613,699 -0.04(-0.39%)
Oct 20, 2004 9.820 10.08 9.820 10.04 2,194,122 +0.16(+1.62%)
Oct 19, 2004 10.33 10.33 9.859 9.882 3,126,688 -0.47(-4.55%)
Oct 18, 2004 10.38 10.42 10.33 10.35 835,306 -0.05(-0.49%)
Oct 15, 2004 10.38 10.42 10.32 10.40 514,528 +0.06(+0.57%)
Oct 14, 2004 10.37 10.40 10.29 10.35 603,062 +0.02(+0.15%)
Oct 13, 2004 10.42 10.42 10.25 10.33 1,097,830 -0.09(-0.90%)
Oct 12, 2004 10.32 10.42 10.30 10.42 875,595 +0.11(+1.06%)
Oct 11, 2004 10.30 10.33 10.28 10.31 603,576 +0.02(+0.15%)
Oct 08, 2004 10.21 10.32 10.19 10.30 878,675 +0.07(+0.72%)
Oct 07, 2004 10.30 10.31 10.21 10.23 723,931 -0.10(-0.94%)
Oct 06, 2004 10.23 10.33 10.23 10.32 445,239 +0.05(+0.46%)
Oct 05, 2004 10.19 10.28 10.18 10.28 586,125 +0.06(+0.61%)
Oct 04, 2004 10.28 10.32 10.19 10.21 1,053,178 -0.07(-0.64%)
Oct 01, 2004 10.25 10.30 10.22 10.28 1,125,032 +0.02(+0.19%)
Sep 30, 2004 10.22 10.30 10.20 10.26 735,993 +0.05(+0.50%)
Sep 29, 2004 10.21 10.24 10.15 10.21 1,101,166 +0.04(+0.38%)
Sep 28, 2004 10.11 10.18 10.09 10.17 804,511 +0.11(+1.08%)
Sep 27, 2004 10.05 10.10 10.01 10.06 488,095 -0.01(-0.12%)
Sep 24, 2004 10.05 10.12 10.03 10.07 668,501 -0.01(-0.12%)
Sep 23, 2004 10.16 10.19 10.08 10.08 979,527 -0.11(-1.03%)
Sep 22, 2004 10.13 10.23 10.07 10.19 1,564,627 +0.05(+0.46%)
Sep 21, 2004 10.11 10.15 10.08 10.14 1,235,637 +0.04(+0.42%)
Sep 20, 2004 10.12 10.14 10.07 10.10 775,256 -0.02(-0.23%)
Sep 17, 2004 10.05 10.12 10.05 10.12 1,368,310 +0.07(+0.70%)
Sep 16, 2004 9.948 10.07 9.937 10.05 1,003,393 +0.12(+1.18%)
Sep 15, 2004 9.851 9.941 9.851 9.937 889,453 +0.07(+0.67%)
Sep 14, 2004 9.913 9.913 9.835 9.871 905,620 -0.00(-0.04%)
Sep 13, 2004 9.937 9.956 9.863 9.874 880,984 -0.03(-0.31%)
Sep 10, 2004 9.956 9.956 9.863 9.906 679,023 +0.00(+0.00%)
Sep 09, 2004 9.898 9.960 9.859 9.906 940,777 +0.07(+0.67%)
Sep 08, 2004 9.956 9.980 9.828 9.839 767,044 -0.10(-0.98%)
Sep 07, 2004 9.956 10.00 9.878 9.937 958,741 -0.04(-0.43%)
Sep 03, 2004 9.995 10.01 9.902 9.980 571,498 -0.02(-0.16%)
Sep 02, 2004 9.937 9.995 9.917 9.995 659,776 +0.09(+0.94%)
Sep 01, 2004 9.894 9.976 9.859 9.902 1,328,277 +0.02(+0.16%)
Aug 31, 2004 9.722 9.902 9.703 9.886 2,913,178 +0.25(+2.55%)
Aug 30, 2004 9.730 9.738 9.641 9.641 1,211,001 -0.08(-0.80%)
Aug 27, 2004 9.676 9.742 9.629 9.719 1,255,140 +0.05(+0.52%)
Aug 26, 2004 9.586 9.680 9.578 9.668 2,813,352 +0.09(+0.94%)
Aug 25, 2004 9.602 9.629 9.563 9.578 2,045,024 -0.02(-0.20%)
Aug 24, 2004 9.672 9.703 9.590 9.598 731,374 -0.03(-0.28%)
Aug 23, 2004 9.695 9.734 9.602 9.625 847,623 -0.04(-0.44%)
Aug 20, 2004 9.664 9.683 9.598 9.668 655,157 +0.02(+0.20%)
Aug 19, 2004 9.742 9.750 9.625 9.648 931,026 +4.85(+100.89%)
Aug 17, 2004 4.842 4.851 4.793 4.803 599,470 -0.04(-0.72%)
Aug 16, 2004 4.764 4.838 4.764 4.838 430,612 +0.09(+1.97%)
Aug 13, 2004 4.754 4.779 4.735 4.744 423,427 -0.00(-0.04%)
Aug 12, 2004 4.787 4.787 4.744 4.746 465,513 -0.04(-0.81%)
Aug 11, 2004 4.820 4.822 4.770 4.785 1,084,999 -0.04(-0.73%)
Aug 10, 2004 4.813 4.820 4.774 4.820 729,834 +0.04(+0.90%)
Aug 09, 2004 4.779 4.793 4.740 4.777 428,046 +0.01(+0.20%)
Aug 06, 2004 4.776 4.799 4.738 4.768 479,114 -0.01(-0.12%)
Aug 05, 2004 4.842 4.861 4.774 4.774 470,645 -0.08(-1.61%)
Aug 04, 2004 4.793 4.877 4.776 4.851 608,195 +0.03(+0.65%)
Aug 03, 2004 4.793 4.832 4.783 4.820 533,261 +0.02(+0.32%)
Aug 02, 2004 4.754 4.813 4.727 4.805 597,930 +0.04(+0.86%)
Jul 30, 2004 4.721 4.764 4.694 4.764 815,546 +0.07(+1.45%)
Jul 29, 2004 4.676 4.696 4.661 4.696 924,610 +0.03(+0.58%)
Jul 28, 2004 4.696 4.698 4.651 4.668 867,640 -0.01(-0.25%)
Jul 27, 2004 4.688 4.696 4.651 4.680 819,138 +0.02(+0.33%)
Jul 26, 2004 4.696 4.725 4.647 4.664 579,966 +0.00(+0.00%)
Jul 23, 2004 4.678 4.715 4.643 4.664 782,698 -0.01(-0.25%)
Jul 22, 2004 4.758 4.776 4.635 4.676 950,016 -0.08(-1.64%)
Jul 21, 2004 4.867 4.898 4.754 4.754 861,481 -0.08(-1.57%)
Jul 20, 2004 4.764 4.832 4.762 4.830 828,120 +0.06(+1.22%)
Jul 19, 2004 4.764 4.772 4.733 4.772 744,461 +0.01(+0.12%)
Jul 16, 2004 4.744 4.777 4.735 4.766 935,388 +0.04(+0.74%)
Jul 15, 2004 4.686 4.731 4.676 4.731 439,081 +0.04(+0.75%)
Jul 14, 2004 4.647 4.703 4.639 4.696 476,034 +0.02(+0.42%)
Jul 13, 2004 4.676 4.682 4.627 4.676 763,965 -0.01(-0.21%)
Jul 12, 2004 4.705 4.709 4.666 4.686 387,243 -0.01(-0.25%)
Jul 09, 2004 4.686 4.705 4.676 4.698 257,648 +0.01(+0.21%)
Jul 08, 2004 4.676 4.707 4.647 4.688 486,042 -0.00(-0.04%)
Jul 07, 2004 4.700 4.719 4.678 4.690 338,485 +0.01(+0.17%)
Jul 06, 2004 4.690 4.711 4.666 4.682 573,551 -0.02(-0.41%)
Jul 02, 2004 4.682 4.721 4.672 4.701 624,619 +0.05(+1.05%)
Jul 01, 2004 4.666 4.696 4.622 4.653 775,769 -0.03(-0.62%)
Jun 30, 2004 4.637 4.682 4.624 4.682 709,304 +0.05(+1.14%)
Jun 29, 2004 4.672 4.674 4.610 4.629 624,105 -0.02(-0.50%)
Jun 28, 2004 4.666 4.680 4.639 4.653 937,185 -0.00(-0.04%)
Jun 25, 2004 4.620 4.661 4.612 4.655 976,191 +0.07(+1.44%)
Jun 24, 2004 4.657 4.666 4.588 4.588 572,524 -0.07(-1.42%)
Jun 23, 2004 4.653 4.664 4.620 4.655 481,423 -0.01(-0.17%)
Jun 22, 2004 4.631 4.662 4.629 4.662 461,920 +0.04(+0.93%)
Jun 21, 2004 4.559 4.625 4.530 4.620 576,630 +0.02(+0.34%)
Jun 18, 2004 4.590 4.643 4.590 4.604 419,064 -0.03(-0.55%)
Jun 17, 2004 4.559 4.631 4.546 4.629 483,733 +0.05(+1.11%)
Jun 16, 2004 4.573 4.588 4.553 4.579 393,402 +0.04(+0.77%)
Jun 15, 2004 4.579 4.618 4.538 4.544 769,354 -0.02(-0.47%)
Jun 14, 2004 4.559 4.579 4.548 4.565 517,607 +0.01(+0.17%)
Jun 10, 2004 4.594 4.612 4.553 4.557 382,624 -0.03(-0.72%)
Jun 09, 2004 4.585 4.604 4.561 4.590 1,054,974 +0.02(+0.47%)
Jun 08, 2004 4.569 4.579 4.520 4.569 691,854 -0.02(-0.42%)
Jun 07, 2004 4.598 4.604 4.559 4.588 732,143 +0.01(+0.17%)
Jun 04, 2004 4.598 4.598 4.511 4.581 560,976 +0.00(+0.04%)
Jun 03, 2004 4.569 4.579 4.520 4.579 628,468 -0.00(-0.09%)
Jun 02, 2004 4.588 4.598 4.544 4.583 593,567 +0.03(+0.56%)
Jun 01, 2004 4.573 4.604 4.544 4.557 502,723 -0.01(-0.26%)
May 28, 2004 4.551 4.573 4.524 4.569 512,731 +0.02(+0.43%)
May 27, 2004 4.575 4.588 4.487 4.549 764,478 -0.01(-0.30%)
May 26, 2004 4.559 4.588 4.505 4.563 849,420 +0.01(+0.21%)
May 25, 2004 4.433 4.555 4.399 4.553 688,261 +0.12(+2.73%)
May 24, 2004 4.384 4.433 4.368 4.433 619,486 +0.07(+1.70%)
May 21, 2004 4.341 4.368 4.322 4.359 739,585 +0.02(+0.40%)
May 20, 2004 4.325 4.345 4.316 4.341 382,624 +0.02(+0.36%)
May 19, 2004 4.351 4.368 4.310 4.325 639,246 -0.02(-0.36%)
May 18, 2004 4.325 4.351 4.314 4.341 468,335 +0.03(+0.68%)
May 17, 2004 4.349 4.349 4.302 4.312 646,688 -0.05(-1.21%)
May 14, 2004 4.306 4.396 4.294 4.364 423,427 +0.03(+0.72%)
May 13, 2004 4.310 4.337 4.300 4.333 548,658 +0.04(+0.82%)
May 12, 2004 4.335 4.353 4.257 4.298 844,544 -0.02(-0.54%)
May 11, 2004 4.325 4.333 4.281 4.322 667,475 +0.02(+0.36%)
May 10, 2004 4.306 4.384 4.296 4.306 1,181,489 -0.04(-0.90%)
May 07, 2004 4.399 4.417 4.329 4.345 1,102,450 -0.08(-1.76%)
May 06, 2004 4.403 4.431 4.359 4.423 641,812 +0.01(+0.31%)
May 05, 2004 4.401 4.423 4.374 4.409 496,051 +0.02(+0.40%)
May 04, 2004 4.394 4.436 4.368 4.392 442,673 +0.02(+0.45%)
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.