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

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 87.40 87.40 84.89 86.10 346,097 -1.07(-1.23%)
Apr 28, 2022 86.99 88.25 86.33 87.17 95,451 +0.81(+0.94%)
Apr 27, 2022 87.95 88.60 85.97 86.36 144,899 -1.65(-1.87%)
Apr 26, 2022 89.01 89.84 87.40 88.00 78,105 -1.48(-1.65%)
Apr 25, 2022 91.27 92.67 87.83 89.48 100,926 -1.64(-1.80%)
Apr 22, 2022 91.13 92.89 90.47 91.12 71,632 -0.01(-0.01%)
Apr 21, 2022 92.72 94.06 90.99 91.13 62,436 -1.74(-1.88%)
Apr 20, 2022 91.32 94.12 91.18 92.87 56,789 +1.70(+1.87%)
Apr 19, 2022 90.73 93.28 90.33 91.17 71,370 +0.56(+0.62%)
Apr 18, 2022 92.24 92.48 89.95 90.61 65,242 -2.06(-2.22%)
Apr 14, 2022 96.17 96.17 92.23 92.67 76,615 -3.24(-3.38%)
Apr 13, 2022 98.22 98.22 95.13 95.91 80,572 -1.76(-1.80%)
Apr 12, 2022 98.03 99.33 97.42 97.67 60,297 -0.25(-0.26%)
Apr 11, 2022 98.60 99.16 97.20 97.92 65,424 -0.50(-0.51%)
Apr 08, 2022 100.00 100.65 97.81 98.43 141,154 -1.89(-1.88%)
Apr 07, 2022 101.71 102.51 99.95 100.31 92,253 -1.38(-1.36%)
Apr 06, 2022 100.18 102.31 99.60 101.70 59,261 +1.43(+1.43%)
Apr 05, 2022 99.85 102.44 99.85 100.27 69,263 +0.12(+0.12%)
Apr 04, 2022 104.80 104.80 99.46 100.15 151,252 -5.40(-5.12%)
Apr 01, 2022 101.73 106.00 101.73 105.55 153,924 +3.76(+3.69%)
Mar 31, 2022 101.55 103.52 101.55 101.80 84,845 -0.27(-0.27%)
Mar 30, 2022 102.17 103.38 101.69 102.07 71,621 -0.23(-0.23%)
Mar 29, 2022 99.81 102.84 98.98 102.30 89,160 +2.88(+2.90%)
Mar 28, 2022 99.03 99.92 98.36 99.42 48,667 +0.20(+0.20%)
Mar 25, 2022 99.54 101.00 98.85 99.21 39,963 +0.14(+0.14%)
Mar 24, 2022 97.05 100.30 97.05 99.08 58,880 +1.95(+2.00%)
Mar 23, 2022 99.52 99.52 96.91 97.13 53,226 -1.75(-1.77%)
Mar 22, 2022 100.72 101.04 98.63 98.88 53,663 -1.43(-1.43%)
Mar 21, 2022 99.63 100.78 99.52 100.31 61,026 +0.16(+0.15%)
Mar 18, 2022 99.70 100.71 99.26 100.16 192,198 +1.09(+1.10%)
Mar 17, 2022 96.15 99.80 96.15 99.07 82,845 +2.71(+2.81%)
Mar 16, 2022 97.28 97.87 95.56 96.36 146,871 -1.26(-1.29%)
Mar 15, 2022 95.77 98.03 95.62 97.61 110,300 +2.27(+2.39%)
Mar 14, 2022 96.73 96.73 94.21 95.34 125,284 -0.86(-0.90%)
Mar 11, 2022 97.76 97.80 95.67 96.20 96,353 -1.36(-1.39%)
Mar 10, 2022 98.44 98.90 96.54 97.56 63,842 -1.57(-1.58%)
Mar 09, 2022 100.95 101.13 98.51 99.12 96,967 -1.43(-1.42%)
Mar 08, 2022 103.86 103.88 99.75 100.56 141,866 -2.64(-2.56%)
Mar 07, 2022 103.32 103.60 101.94 103.20 126,106 +0.07(+0.07%)
Mar 04, 2022 100.26 103.55 99.35 103.13 109,462 +2.81(+2.80%)
Mar 03, 2022 98.14 100.71 97.62 100.33 90,711 +2.87(+2.95%)
Mar 02, 2022 96.65 97.49 95.91 97.45 106,029 +0.97(+1.00%)
Mar 01, 2022 97.01 98.96 96.03 96.48 179,243 -0.30(-0.31%)
Feb 28, 2022 94.81 96.99 92.94 96.78 200,797 +1.63(+1.71%)
Feb 25, 2022 94.80 95.48 94.15 95.16 71,894 +0.41(+0.43%)
Feb 24, 2022 92.27 94.80 91.82 94.75 82,058 +1.97(+2.13%)
Feb 23, 2022 94.56 95.35 92.24 92.78 75,181 -1.92(-2.02%)
Feb 22, 2022 93.85 95.49 93.13 94.69 67,853 +0.96(+1.02%)
Feb 18, 2022 93.73 0 +0.03(+0.03%)
Feb 17, 2022 93.17 94.30 92.49 93.70 66,672 +0.46(+0.50%)
Feb 16, 2022 93.69 93.69 91.55 93.24 135,393 +0.03(+0.03%)
Feb 15, 2022 93.65 94.29 92.19 93.21 113,448 -0.20(-0.22%)
Feb 14, 2022 94.08 94.13 92.35 93.41 129,567 +0.18(+0.20%)
Feb 11, 2022 92.92 93.90 92.39 93.23 122,008 +0.91(+0.99%)
Feb 10, 2022 93.12 94.45 91.71 92.32 110,221 -1.58(-1.69%)
Feb 09, 2022 95.40 95.66 93.37 93.90 86,088 -1.14(-1.20%)
Feb 08, 2022 94.30 98.39 94.21 95.04 80,837 +1.24(+1.33%)
Feb 07, 2022 93.70 95.17 93.55 93.80 130,752 +0.06(+0.06%)
Feb 04, 2022 92.71 94.56 91.25 93.74 126,465 +0.49(+0.53%)
Feb 03, 2022 93.74 93.07 93.25 104,275 -1.24(-1.32%)
Feb 02, 2022 96.05 97.06 94.36 94.49 114,537 -1.67(-1.74%)
Feb 01, 2022 97.50 98.85 93.89 96.16 159,224 -1.53(-1.57%)
Jan 31, 2022 96.35 99.17 97.70 1,525,454 +1.22(+1.26%)
Jan 28, 2022 95.71 97.27 94.72 96.48 259,583 +0.52(+0.54%)
Jan 27, 2022 97.09 100.58 95.79 95.96 243,412 -0.85(-0.88%)
Jan 26, 2022 99.99 100.76 95.43 96.81 224,117 -3.11(-3.11%)
Jan 25, 2022 94.90 101.64 94.90 99.91 424,753 +4.53(+4.74%)
Jan 24, 2022 93.88 96.12 92.39 95.39 125,908 +0.94(+0.99%)
Jan 21, 2022 94.87 96.85 94.34 94.45 107,620 -0.97(-1.01%)
Jan 20, 2022 95.20 97.24 94.42 95.42 122,462 +0.97(+1.03%)
Jan 19, 2022 95.48 96.07 94.10 94.44 125,353 -0.99(-1.04%)
Jan 18, 2022 97.77 98.41 94.88 95.44 136,934 -3.09(-3.13%)
Jan 14, 2022 98.53 0 -2.51(-2.48%)
Jan 13, 2022 102.64 103.13 100.58 101.03 82,161 -1.99(-1.93%)
Jan 12, 2022 104.53 104.68 103.00 103.02 65,875 -1.54(-1.48%)
Jan 11, 2022 105.60 105.60 103.46 104.57 79,458 -1.21(-1.14%)
Jan 10, 2022 106.75 107.33 105.14 105.77 94,032 -2.50(-2.31%)
Jan 07, 2022 111.52 111.52 108.15 108.27 124,363 -4.12(-3.67%)
Jan 06, 2022 113.87 114.48 111.99 112.39 143,093 -1.81(-1.59%)
Jan 05, 2022 113.91 115.12 113.83 114.21 122,740 -0.58(-0.50%)
Jan 04, 2022 114.30 116.23 114.30 114.78 179,620 -0.17(-0.15%)
Jan 03, 2022 114.96 116.86 113.14 114.96 129,267 -1.13(-0.97%)
Dec 31, 2021 114.59 117.17 114.50 116.09 94,556 +1.33(+1.16%)
Dec 30, 2021 112.64 115.19 112.44 114.76 115,513 +2.32(+2.06%)
Dec 29, 2021 110.07 113.21 110.01 112.44 94,806 +2.72(+2.48%)
Dec 28, 2021 109.88 110.43 108.39 109.72 69,185 +0.01(+0.01%)
Dec 27, 2021 108.75 109.93 107.76 109.71 83,231 +1.22(+1.12%)
Dec 23, 2021 109.91 110.85 107.81 108.49 77,359 -0.87(-0.79%)
Dec 22, 2021 106.93 109.53 106.65 109.36 76,271 +2.59(+2.42%)
Dec 21, 2021 105.47 107.32 104.57 106.78 121,468 +1.70(+1.62%)
Dec 20, 2021 100.01 105.88 99.57 105.08 162,460 +0.57(+0.54%)
Dec 17, 2021 99.73 105.94 99.58 104.51 673,588 +4.11(+4.09%)
Dec 16, 2021 98.58 102.70 98.58 100.40 158,953 +2.33(+2.37%)
Dec 15, 2021 96.92 99.37 96.34 98.07 227,312 +1.50(+1.55%)
Dec 14, 2021 96.58 98.51 96.34 96.58 100,887 -1.38(-1.41%)
Dec 13, 2021 94.68 99.36 94.68 97.96 171,650 +0.83(+0.85%)
Dec 10, 2021 97.46 100.42 96.06 97.13 82,770 +0.41(+0.42%)
Dec 09, 2021 99.56 99.56 96.70 96.72 70,908 -2.84(-2.85%)
Dec 08, 2021 99.56 100.49 98.87 99.56 64,795 -0.05(-0.05%)
Dec 07, 2021 100.39 100.70 98.72 99.61 81,838 +0.21(+0.21%)
Dec 06, 2021 99.93 100.10 98.34 99.39 74,429 +0.24(+0.24%)
Dec 03, 2021 100.88 101.30 97.93 99.15 74,175 -0.98(-0.98%)
Dec 02, 2021 98.47 100.95 97.88 100.14 101,282 +2.37(+2.43%)
Dec 01, 2021 100.45 102.32 97.46 97.76 104,878 -1.67(-1.68%)
Nov 30, 2021 101.58 102.20 98.97 99.43 95,310 -2.48(-2.43%)
Nov 29, 2021 101.83 102.64 100.65 101.91 79,598 +1.00(+0.99%)
Nov 26, 2021 101.55 102.89 98.64 100.91 91,932 -2.10(-2.04%)
Nov 24, 2021 106.30 107.01 102.75 103.01 66,261 -2.88(-2.72%)
Nov 23, 2021 107.59 107.59 105.24 105.89 55,617 -1.31(-1.22%)
Nov 22, 2021 106.81 110.09 106.35 107.20 71,809 +0.48(+0.45%)
Nov 19, 2021 103.62 107.72 103.62 106.72 87,610 +3.10(+2.99%)
Nov 18, 2021 103.92 103.81 103.28 103.62 74,791 -0.05(-0.05%)
Nov 17, 2021 102.52 104.22 101.88 103.67 82,034 +1.06(+1.03%)
Nov 16, 2021 101.98 103.02 101.72 102.61 55,786 +0.84(+0.83%)
Nov 15, 2021 102.12 102.64 101.27 101.77 80,727 +0.12(+0.12%)
Nov 12, 2021 101.94 102.55 100.75 101.64 27,365 +0.36(+0.35%)
Nov 11, 2021 101.84 101.84 100.55 101.29 50,686 -0.28(-0.27%)
Nov 10, 2021 99.49 101.56 70,041 +2.44(+2.47%)
Nov 09, 2021 99.73 100.38 98.75 99.12 80,678 +0.20(+0.20%)
Nov 08, 2021 98.04 99.09 95.29 98.92 150,299 -0.56(-0.56%)
Nov 05, 2021 98.91 100.78 97.96 99.48 114,160 +1.66(+1.69%)
Nov 04, 2021 97.92 98.56 96.95 97.82 71,852 +0.14(+0.15%)
Nov 03, 2021 98.24 99.10 95.71 97.68 115,052 +0.73(+0.75%)
Nov 02, 2021 97.79 98.05 96.06 96.95 124,289 -0.37(-0.38%)
Nov 01, 2021 103.22 100.24 96.24 97.31 222,909 -8.66(-8.17%)
Oct 29, 2021 104.14 106.29 103.09 105.97 99,159 +1.11(+1.05%)
Oct 28, 2021 102.99 105.12 102.67 104.87 99,755 +1.92(+1.86%)
Oct 27, 2021 105.02 105.19 102.86 102.95 75,785 -1.79(-1.71%)
Oct 26, 2021 104.94 104.22 104.74 76,553 -0.15(-0.15%)
Oct 25, 2021 104.70 106.51 103.42 104.89 90,870 +0.73(+0.70%)
Oct 22, 2021 102.72 104.65 102.41 104.16 52,588 +1.30(+1.26%)
Oct 21, 2021 102.52 105.74 101.10 102.86 77,328 +1.09(+1.07%)
Oct 20, 2021 101.58 103.08 101.22 101.78 48,301 +0.33(+0.32%)
Oct 19, 2021 102.60 102.96 100.85 101.45 55,985 -0.63(-0.61%)
Oct 18, 2021 101.00 102.65 99.93 102.08 61,655 +0.63(+0.62%)
Oct 15, 2021 102.79 103.24 101.37 101.45 83,389 -0.64(-0.62%)
Oct 14, 2021 102.00 103.18 101.15 102.08 85,576 +1.24(+1.23%)
Oct 13, 2021 100.88 101.41 99.42 100.84 63,659 +0.12(+0.11%)
Oct 12, 2021 100.33 101.72 100.26 100.73 43,672 +0.90(+0.91%)
Oct 11, 2021 100.57 101.23 98.98 99.82 50,282 -0.72(-0.72%)
Oct 08, 2021 101.72 102.06 99.59 100.55 59,269 -1.13(-1.11%)
Oct 07, 2021 102.85 105.17 101.49 101.67 105,204 -0.67(-0.66%)
Oct 06, 2021 100.56 102.62 99.74 102.34 96,275 +1.59(+1.58%)
Oct 05, 2021 100.30 101.72 99.75 100.76 74,257 +0.29(+0.29%)
Oct 04, 2021 97.58 100.66 97.22 100.47 67,123 +2.31(+2.35%)
Oct 01, 2021 99.02 99.76 96.95 98.16 91,581 -0.75(-0.76%)
Sep 30, 2021 100.03 101.56 98.87 98.91 64,780 -0.87(-0.87%)
Sep 29, 2021 100.25 101.41 98.50 99.77 73,661 +0.09(+0.09%)
Sep 28, 2021 100.42 101.03 98.32 99.69 78,802 -0.85(-0.84%)
Sep 27, 2021 100.35 102.32 99.81 100.53 98,279 -0.19(-0.19%)
Sep 24, 2021 101.09 101.80 100.26 100.73 88,663 -0.47(-0.47%)
Sep 23, 2021 102.77 102.97 100.75 101.20 120,875 -1.17(-1.14%)
Sep 22, 2021 102.74 103.88 102.27 102.36 83,065 -0.32(-0.31%)
Sep 21, 2021 102.34 104.30 102.34 102.68 99,562 +0.66(+0.65%)
Sep 20, 2021 100.73 103.43 100.73 102.02 92,332 +0.26(+0.26%)
Sep 17, 2021 103.69 105.79 101.27 101.76 555,767 -1.32(-1.28%)
Sep 16, 2021 103.96 106.11 102.68 103.08 81,655 -1.01(-0.97%)
Sep 15, 2021 105.24 106.33 103.63 104.09 116,593 -0.68(-0.65%)
Sep 14, 2021 106.24 106.88 103.81 104.77 96,418 -0.64(-0.61%)
Sep 13, 2021 108.25 110.52 104.91 105.41 127,826 -1.99(-1.85%)
Sep 10, 2021 110.09 111.42 107.12 107.41 72,060 -2.43(-2.22%)
Sep 09, 2021 111.06 112.01 109.66 109.84 101,650 -1.11(-1.00%)
Sep 08, 2021 108.18 111.56 108.18 110.95 65,894 +2.77(+2.56%)
Sep 07, 2021 108.70 108.84 106.79 108.18 70,548 -0.17(-0.16%)
Sep 03, 2021 109.31 109.31 107.86 108.35 60,071 -0.80(-0.73%)
Sep 02, 2021 108.57 110.20 108.35 109.15 65,913 +0.87(+0.80%)
Sep 01, 2021 105.94 109.07 105.47 108.28 96,900 +2.99(+2.84%)
Aug 31, 2021 106.34 108.73 103.99 105.29 83,501 -0.22(-0.21%)
Aug 30, 2021 103.46 105.80 103.14 105.51 99,291 +2.43(+2.36%)
Aug 27, 2021 103.68 105.23 102.88 103.08 103,645 -0.21(-0.20%)
Aug 26, 2021 103.70 103.78 102.89 103.29 51,222 -0.58(-0.56%)
Aug 25, 2021 103.93 104.35 103.16 103.86 39,113 -0.08(-0.07%)
Aug 24, 2021 104.12 104.13 102.21 103.94 58,747 +0.02(+0.02%)
Aug 23, 2021 104.26 105.48 103.33 103.92 57,845 +0.19(+0.19%)
Aug 20, 2021 102.06 104.12 102.06 103.73 46,710 +1.47(+1.44%)
Aug 19, 2021 101.03 102.41 100.26 102.26 71,914 +1.05(+1.04%)
Aug 18, 2021 102.66 103.51 101.02 101.21 74,653 -1.45(-1.42%)
Aug 17, 2021 104.13 104.81 100.53 102.66 184,730 -1.91(-1.83%)
Aug 16, 2021 104.76 105.27 103.84 104.58 80,743 -0.18(-0.17%)
Aug 13, 2021 102.35 104.77 102.35 104.76 68,147 +2.58(+2.52%)
Aug 12, 2021 101.83 102.51 100.50 102.18 98,916 +0.85(+0.84%)
Aug 11, 2021 101.74 103.45 101.21 101.33 98,182 -0.51(-0.50%)
Aug 10, 2021 101.82 103.38 101.04 101.84 101,870 +0.12(+0.11%)
Aug 09, 2021 103.99 104.75 100.41 101.72 170,629 -2.37(-2.28%)
Aug 06, 2021 105.75 106.44 103.44 104.10 172,361 -1.56(-1.48%)
Aug 05, 2021 102.73 105.80 102.01 105.66 112,638 +2.99(+2.92%)
Aug 04, 2021 102.13 103.52 101.25 102.67 146,744 +0.61(+0.60%)
Aug 03, 2021 99.55 102.05 98.73 102.05 155,263 +2.32(+2.33%)
Aug 02, 2021 98.44 100.50 97.42 99.73 149,095 +2.07(+2.12%)
Jul 30, 2021 97.39 99.11 97.39 97.66 119,270 +0.47(+0.48%)
Jul 29, 2021 95.48 97.59 95.47 97.19 91,331 +1.88(+1.97%)
Jul 28, 2021 94.75 95.73 94.26 95.30 74,739 +0.70(+0.74%)
Jul 27, 2021 92.32 94.84 92.32 94.60 64,318 +2.02(+2.18%)
Jul 26, 2021 93.01 93.47 91.09 92.59 82,254 +0.11(+0.11%)
Jul 23, 2021 91.75 92.76 90.75 92.48 85,899 +1.19(+1.30%)
Jul 22, 2021 91.57 91.60 90.12 91.29 88,119 -0.31(-0.34%)
Jul 21, 2021 92.49 93.47 91.39 91.60 87,541 -0.39(-0.43%)
Jul 20, 2021 89.97 93.79 89.97 91.99 168,297 +1.64(+1.82%)
Jul 19, 2021 90.55 90.89 88.47 90.35 215,919 -0.83(-0.91%)
Jul 16, 2021 88.11 91.78 87.79 91.18 343,410 +3.82(+4.37%)
Jul 15, 2021 86.44 87.42 85.03 87.36 303,153 +0.30(+0.34%)
Jul 14, 2021 92.97 93.38 83.84 87.06 3,790,521 -5.93(-6.38%)
Jul 13, 2021 91.38 93.92 89.42 92.99 1,783,717 +11.19(+13.68%)
Jul 12, 2021 80.50 81.96 79.52 81.80 145,923 +1.03(+1.27%)
Jul 09, 2021 79.87 81.00 79.74 80.77 86,269 +1.27(+1.59%)
Jul 08, 2021 79.61 80.16 79.11 79.50 50,212 -0.57(-0.71%)
Jul 07, 2021 79.28 80.39 78.93 80.07 75,820 +0.86(+1.09%)
Jul 06, 2021 79.96 79.97 77.76 79.21 78,103 -0.42(-0.53%)
Jul 02, 2021 79.57 80.14 78.93 79.63 79,822 +0.11(+0.13%)
Jul 01, 2021 79.01 79.98 78.71 79.52 68,280 +1.08(+1.37%)
Jun 30, 2021 79.12 79.15 78.26 78.45 81,237 -0.49(-0.62%)
Jun 29, 2021 80.48 80.48 78.59 78.94 68,167 -1.44(-1.79%)
Jun 28, 2021 79.82 81.35 79.66 80.38 92,166 +0.84(+1.05%)
Jun 25, 2021 79.77 79.77 78.47 79.54 567,409 -0.28(-0.35%)
Jun 24, 2021 79.36 80.40 78.71 79.82 149,945 +1.09(+1.39%)
Jun 23, 2021 80.59 80.59 77.25 78.73 1,238,210 -2.12(-2.62%)
Jun 22, 2021 82.09 82.94 80.33 80.85 386,471 -1.46(-1.77%)
Jun 21, 2021 81.40 82.50 81.05 82.31 112,578 +1.43(+1.77%)
Jun 18, 2021 83.39 83.39 80.72 80.88 210,774 -2.87(-3.43%)
Jun 17, 2021 82.71 84.41 82.37 83.75 106,737 +0.90(+1.09%)
Jun 16, 2021 82.97 83.68 82.34 82.84 93,622 -0.09(-0.10%)
Jun 15, 2021 83.65 83.79 82.39 82.93 141,479 -0.44(-0.53%)
Jun 14, 2021 83.41 84.22 82.35 83.37 101,877 -0.04(-0.05%)
Jun 11, 2021 82.99 83.74 82.02 83.41 69,835 +0.64(+0.78%)
Jun 10, 2021 83.85 84.02 82.36 82.77 135,812 -0.79(-0.94%)
Jun 09, 2021 84.71 85.05 83.26 83.56 106,409 -0.91(-1.08%)
Jun 08, 2021 84.42 84.74 83.78 84.47 68,023 +0.25(+0.30%)
Jun 07, 2021 82.35 84.34 82.34 84.22 97,012 +1.87(+2.27%)
Jun 04, 2021 82.00 83.01 81.39 82.35 107,068 -0.19(-0.23%)
Jun 03, 2021 81.29 82.87 81.09 82.54 90,558 +0.89(+1.09%)
Jun 02, 2021 82.48 82.80 81.40 81.64 72,900 -0.51(-0.62%)
Jun 01, 2021 82.76 83.27 81.75 82.15 111,178 -0.36(-0.43%)
May 28, 2021 81.32 82.83 81.32 82.51 114,138 +1.02(+1.25%)
May 27, 2021 81.30 81.77 80.67 81.49 124,297 +0.01(+0.01%)
May 26, 2021 81.29 81.92 79.35 81.48 1,072,908 +0.09(+0.11%)
May 25, 2021 77.99 83.61 77.07 81.40 424,130 +3.78(+4.87%)
May 24, 2021 77.76 78.10 76.90 77.61 79,142 +0.33(+0.42%)
May 21, 2021 77.88 78.22 76.89 77.29 81,887 -0.14(-0.19%)
May 20, 2021 77.74 78.18 76.79 77.43 49,711 -0.14(-0.19%)
May 19, 2021 77.80 77.80 76.56 77.58 48,731 +0.16(+0.21%)
May 18, 2021 77.05 78.12 76.38 77.41 56,705 +0.03(+0.04%)
May 17, 2021 76.53 77.70 75.79 77.38 72,683 +0.85(+1.12%)
May 14, 2021 76.49 77.13 76.36 76.53 47,770 +0.67(+0.89%)
May 13, 2021 74.71 76.68 74.71 75.86 54,211 +1.65(+2.23%)
May 12, 2021 76.63 76.73 73.95 74.20 64,262 -2.88(-3.73%)
May 11, 2021 77.61 77.61 75.77 77.08 76,995 -0.46(-0.59%)
May 10, 2021 77.21 78.21 76.84 77.54 77,005 +0.38(+0.50%)
May 07, 2021 76.18 77.38 75.62 77.16 58,423 +0.71(+0.93%)
May 06, 2021 76.15 76.61 75.02 76.45 63,572 +0.09(+0.11%)
May 05, 2021 77.39 77.39 75.29 76.37 69,588 -0.84(-1.09%)
May 04, 2021 78.14 78.29 76.47 77.21 63,377 -1.36(-1.73%)
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.