Middlesex Water Company (NQ: MSEX )

90.54 +2.86 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.93 86.93 83.61 85.03 121,609 -2.05(-2.35%)
May 27, 2022 84.44 87.26 84.08 87.08 121,285 +2.86(+3.40%)
May 26, 2022 87.91 87.91 83.94 84.22 101,296 -3.21(-3.67%)
May 25, 2022 88.89 89.72 87.08 87.43 114,878 -1.51(-1.70%)
May 24, 2022 88.74 89.09 86.97 88.94 141,362 +0.16(+0.18%)
May 23, 2022 89.58 90.17 88.09 88.78 79,056 -0.51(-0.57%)
May 20, 2022 89.63 89.72 87.40 89.29 57,196 +0.24(+0.27%)
May 19, 2022 88.42 89.67 87.12 89.05 126,886 +0.61(+0.69%)
May 18, 2022 88.83 90.56 87.58 88.44 129,117 -0.58(-0.65%)
May 17, 2022 89.78 89.78 87.31 89.02 97,714 -0.56(-0.63%)
May 16, 2022 91.00 91.68 89.22 89.58 91,390 -1.60(-1.75%)
May 13, 2022 90.11 91.53 90.00 91.18 69,974 +1.11(+1.23%)
May 12, 2022 88.40 90.54 88.15 90.07 82,610 +1.44(+1.62%)
May 11, 2022 87.10 89.99 87.10 88.63 59,253 +0.44(+0.50%)
May 10, 2022 88.27 89.77 86.03 88.19 91,831 -0.05(-0.06%)
May 09, 2022 87.55 88.51 86.74 88.24 116,423 -0.13(-0.15%)
May 06, 2022 87.08 88.60 85.89 88.37 86,331 +1.70(+1.96%)
May 05, 2022 88.06 88.23 86.10 86.67 74,546 -2.36(-2.65%)
May 04, 2022 86.62 89.08 86.07 89.03 87,198 +2.12(+2.44%)
May 03, 2022 85.93 88.36 85.00 86.91 73,563 +1.38(+1.61%)
May 02, 2022 87.80 90.85 85.16 85.53 192,344 -3.42(-3.84%)
Apr 29, 2022 90.30 90.30 87.70 88.95 334,994 -1.11(-1.23%)
Apr 28, 2022 89.87 91.17 89.19 90.06 92,389 +0.84(+0.94%)
Apr 27, 2022 90.87 91.54 88.82 89.22 140,251 -1.70(-1.87%)
Apr 26, 2022 91.96 92.82 90.30 90.92 75,600 -1.53(-1.65%)
Apr 25, 2022 94.30 95.74 90.74 92.45 97,689 -1.69(-1.80%)
Apr 22, 2022 94.15 95.97 93.47 94.14 69,334 -0.01(-0.01%)
Apr 21, 2022 95.79 97.18 94.01 94.15 60,433 -1.80(-1.88%)
Apr 20, 2022 94.35 97.23 94.20 95.95 54,968 +1.76(+1.87%)
Apr 19, 2022 93.74 96.37 93.32 94.19 69,081 +0.58(+0.62%)
Apr 18, 2022 95.30 95.54 92.94 93.61 63,149 -2.13(-2.22%)
Apr 14, 2022 99.36 99.36 95.29 95.74 74,158 -3.35(-3.38%)
Apr 13, 2022 101.48 101.48 98.28 99.09 77,988 -1.82(-1.80%)
Apr 12, 2022 101.28 102.62 100.65 100.91 58,363 -0.26(-0.26%)
Apr 11, 2022 101.87 102.45 100.42 101.17 63,326 -0.52(-0.51%)
Apr 08, 2022 103.32 103.99 101.05 101.69 136,626 -1.95(-1.88%)
Apr 07, 2022 105.08 105.91 103.26 103.64 89,294 -1.43(-1.36%)
Apr 06, 2022 103.50 105.70 102.91 105.07 57,360 +1.48(+1.43%)
Apr 05, 2022 103.16 105.83 103.16 103.59 67,041 +0.12(+0.12%)
Apr 04, 2022 108.27 108.27 102.76 103.47 146,400 -5.58(-5.12%)
Apr 01, 2022 105.10 109.51 105.10 109.05 148,986 +3.88(+3.69%)
Mar 31, 2022 104.92 106.95 104.92 105.17 82,124 -0.28(-0.27%)
Mar 30, 2022 105.56 106.81 105.06 105.45 69,324 -0.24(-0.23%)
Mar 29, 2022 103.12 106.25 102.26 105.69 86,300 +2.98(+2.90%)
Mar 28, 2022 102.31 103.23 101.62 102.71 47,106 +0.21(+0.20%)
Mar 25, 2022 102.84 104.35 102.13 102.50 38,681 +0.14(+0.14%)
Mar 24, 2022 100.27 103.62 100.27 102.36 56,992 +2.01(+2.00%)
Mar 23, 2022 102.82 102.82 100.12 100.35 51,519 -1.81(-1.77%)
Mar 22, 2022 104.06 104.39 101.90 102.16 51,942 -1.48(-1.43%)
Mar 21, 2022 102.93 104.12 102.81 103.64 59,069 +0.16(+0.15%)
Mar 18, 2022 103.00 104.05 102.55 103.48 186,033 +1.13(+1.10%)
Mar 17, 2022 99.34 103.11 99.34 102.35 80,188 +2.80(+2.81%)
Mar 16, 2022 100.50 101.11 98.73 99.55 142,160 -1.30(-1.29%)
Mar 15, 2022 98.94 101.28 98.79 100.85 106,762 +2.35(+2.39%)
Mar 14, 2022 99.94 99.94 97.33 98.50 121,265 -0.89(-0.90%)
Mar 11, 2022 101.00 101.04 98.84 99.39 93,262 -1.40(-1.39%)
Mar 10, 2022 101.70 102.18 99.74 100.79 61,794 -1.62(-1.58%)
Mar 09, 2022 104.30 104.48 101.78 102.41 93,857 -1.48(-1.42%)
Mar 08, 2022 107.30 107.32 103.06 103.89 137,315 -2.73(-2.56%)
Mar 07, 2022 106.74 107.03 105.32 106.62 122,061 +0.07(+0.07%)
Mar 04, 2022 103.58 106.98 102.64 106.55 105,951 +2.90(+2.80%)
Mar 03, 2022 101.39 104.05 100.85 103.65 87,801 +2.97(+2.95%)
Mar 02, 2022 99.85 100.72 99.09 100.68 102,628 +1.00(+1.00%)
Mar 01, 2022 100.23 102.24 99.21 99.68 173,493 -0.31(-0.31%)
Feb 28, 2022 97.95 100.20 96.02 99.99 194,356 +1.68(+1.71%)
Feb 25, 2022 97.94 98.64 97.27 98.31 69,588 +0.42(+0.43%)
Feb 24, 2022 95.33 97.94 94.86 97.89 79,426 +2.04(+2.13%)
Feb 23, 2022 97.69 98.51 95.30 95.85 72,770 -1.98(-2.02%)
Feb 22, 2022 96.96 98.66 96.22 97.83 65,677 +0.99(+1.02%)
Feb 18, 2022 96.84 0 +0.03(+0.03%)
Feb 17, 2022 96.26 97.43 95.56 96.81 64,534 +0.48(+0.50%)
Feb 16, 2022 96.80 96.80 94.58 96.33 131,050 +0.03(+0.03%)
Feb 15, 2022 96.75 97.42 95.25 96.30 109,809 -0.21(-0.22%)
Feb 14, 2022 97.20 97.25 95.41 96.51 125,411 +0.19(+0.20%)
Feb 11, 2022 96.00 97.01 95.45 96.32 118,094 +0.65(+0.68%)
Feb 10, 2022 96.50 97.88 95.04 95.67 106,362 -1.64(-1.69%)
Feb 09, 2022 98.86 99.13 96.76 97.31 83,074 -1.18(-1.20%)
Feb 08, 2022 97.72 101.96 97.63 98.49 78,007 +1.29(+1.33%)
Feb 07, 2022 97.10 98.63 96.94 97.20 126,174 +0.06(+0.06%)
Feb 04, 2022 96.07 97.99 94.56 97.14 122,037 +0.51(+0.53%)
Feb 03, 2022 97.14 96.45 96.63 100,624 -1.29(-1.32%)
Feb 02, 2022 99.53 100.58 97.78 97.92 110,527 -1.73(-1.74%)
Feb 01, 2022 101.04 102.44 97.30 99.65 153,649 -1.59(-1.57%)
Jan 31, 2022 99.85 102.77 101.24 1,472,041 +1.26(+1.26%)
Jan 28, 2022 99.18 100.80 98.16 99.98 250,494 +0.54(+0.54%)
Jan 27, 2022 100.61 104.23 99.27 99.44 234,889 -0.88(-0.88%)
Jan 26, 2022 103.62 104.42 98.89 100.32 216,270 -3.22(-3.11%)
Jan 25, 2022 98.34 105.33 98.34 103.54 409,881 +4.69(+4.74%)
Jan 24, 2022 97.29 99.61 95.74 98.85 121,500 +0.97(+0.99%)
Jan 21, 2022 98.31 100.36 97.76 97.88 103,852 -1.00(-1.01%)
Jan 20, 2022 98.65 100.77 97.85 98.88 118,174 +1.01(+1.03%)
Jan 19, 2022 98.94 99.56 97.51 97.87 120,964 -1.03(-1.04%)
Jan 18, 2022 101.32 101.98 98.32 98.90 132,140 -3.20(-3.13%)
Jan 14, 2022 102.10 0 -2.60(-2.48%)
Jan 13, 2022 106.37 106.87 104.23 104.70 79,285 -2.06(-1.93%)
Jan 12, 2022 108.32 108.48 106.74 106.76 63,569 -1.60(-1.48%)
Jan 11, 2022 109.43 109.43 107.21 108.36 76,676 -1.25(-1.14%)
Jan 10, 2022 110.62 111.22 108.95 109.61 90,740 -2.59(-2.31%)
Jan 07, 2022 115.57 115.57 112.07 112.20 120,009 -4.27(-3.67%)
Jan 06, 2022 118.00 118.64 116.05 116.47 138,083 -1.88(-1.59%)
Jan 05, 2022 118.04 119.30 117.96 118.35 118,443 -0.60(-0.50%)
Jan 04, 2022 118.45 120.44 118.45 118.95 173,331 -0.18(-0.15%)
Jan 03, 2022 119.13 121.10 117.25 119.13 124,741 -1.17(-0.97%)
Dec 31, 2021 118.75 121.42 118.66 120.30 91,246 +1.38(+1.16%)
Dec 30, 2021 116.73 119.37 116.52 118.92 111,469 +2.40(+2.06%)
Dec 29, 2021 114.06 117.32 114.00 116.52 91,487 +2.82(+2.48%)
Dec 28, 2021 113.87 114.44 112.57 113.70 66,763 +0.01(+0.01%)
Dec 27, 2021 112.70 113.92 111.67 113.69 80,317 +1.26(+1.12%)
Dec 23, 2021 113.90 114.87 111.72 112.43 74,651 -0.90(-0.79%)
Dec 22, 2021 110.81 113.51 110.52 113.33 73,601 +2.68(+2.42%)
Dec 21, 2021 109.30 111.21 108.36 110.65 117,215 +1.76(+1.62%)
Dec 20, 2021 103.64 109.72 103.18 108.89 156,772 +0.59(+0.54%)
Dec 17, 2021 103.35 109.78 103.19 108.30 650,003 +4.26(+4.09%)
Dec 16, 2021 102.16 106.42 102.16 104.04 153,388 +2.41(+2.37%)
Dec 15, 2021 100.44 102.97 99.84 101.63 219,353 +1.55(+1.55%)
Dec 14, 2021 100.08 102.08 99.84 100.08 97,355 -1.43(-1.41%)
Dec 13, 2021 98.12 102.97 98.12 101.51 165,640 +0.86(+0.85%)
Dec 10, 2021 101.00 104.06 99.55 100.65 79,872 +0.42(+0.42%)
Dec 09, 2021 103.17 103.17 100.21 100.23 68,426 -2.94(-2.85%)
Dec 08, 2021 103.17 104.14 102.46 103.17 62,527 -0.05(-0.05%)
Dec 07, 2021 104.03 104.35 102.30 103.22 78,973 +0.22(+0.21%)
Dec 06, 2021 103.56 103.73 101.91 103.00 71,823 +0.25(+0.24%)
Dec 03, 2021 104.54 104.98 101.48 102.75 71,578 -1.02(-0.98%)
Dec 02, 2021 102.04 104.61 101.44 103.77 97,736 +2.46(+2.43%)
Dec 01, 2021 104.10 106.03 101.00 101.31 101,206 -1.73(-1.68%)
Nov 30, 2021 105.27 105.91 102.56 103.04 91,973 -2.57(-2.43%)
Nov 29, 2021 105.53 106.36 104.30 105.61 76,811 +1.04(+0.99%)
Nov 26, 2021 105.23 106.62 102.22 104.57 88,713 -2.18(-2.04%)
Nov 24, 2021 110.16 110.89 106.48 106.75 63,941 -2.98(-2.72%)
Nov 23, 2021 111.49 111.49 109.06 109.73 53,670 -1.36(-1.22%)
Nov 22, 2021 110.68 114.09 110.21 111.09 69,295 +0.50(+0.45%)
Nov 19, 2021 107.38 111.63 107.38 110.59 84,543 +3.21(+2.99%)
Nov 18, 2021 107.69 107.58 107.03 107.38 72,173 -0.05(-0.05%)
Nov 17, 2021 106.24 108.00 105.58 107.43 79,162 +1.10(+1.03%)
Nov 16, 2021 105.68 106.76 105.42 106.33 53,833 +0.87(+0.82%)
Nov 15, 2021 105.83 106.36 104.94 105.46 77,901 -0.16(-0.15%)
Nov 12, 2021 105.93 106.56 104.69 105.62 26,335 +0.37(+0.35%)
Nov 11, 2021 105.83 105.83 104.48 105.25 48,777 -0.29(-0.27%)
Nov 10, 2021 103.38 105.54 67,403 +2.54(+2.47%)
Nov 09, 2021 103.63 104.31 102.62 103.00 77,640 +0.21(+0.20%)
Nov 08, 2021 101.88 102.97 99.02 102.79 144,639 -0.58(-0.56%)
Nov 05, 2021 102.78 104.72 101.79 103.37 109,861 +1.72(+1.69%)
Nov 04, 2021 101.75 102.42 100.74 101.65 69,146 +0.15(+0.15%)
Nov 03, 2021 102.09 102.98 99.46 101.50 110,719 +0.76(+0.75%)
Nov 02, 2021 101.62 101.89 99.82 100.74 119,608 -0.38(-0.38%)
Nov 01, 2021 107.26 104.16 100.01 101.12 214,514 -9.00(-8.17%)
Oct 29, 2021 108.22 110.45 107.13 110.12 95,425 +1.15(+1.06%)
Oct 28, 2021 107.02 109.23 106.69 108.97 95,998 +1.99(+1.86%)
Oct 27, 2021 109.13 109.31 106.89 106.98 72,931 -1.86(-1.71%)
Oct 26, 2021 109.05 108.30 108.84 73,670 -0.16(-0.15%)
Oct 25, 2021 108.80 110.68 107.47 109.00 87,448 +0.76(+0.70%)
Oct 22, 2021 106.74 108.75 106.42 108.24 50,608 +1.35(+1.26%)
Oct 21, 2021 106.53 109.88 105.06 106.89 74,416 +1.13(+1.07%)
Oct 20, 2021 105.56 107.12 105.18 105.76 46,482 +0.34(+0.32%)
Oct 19, 2021 106.62 106.99 104.80 105.42 53,877 -0.65(-0.61%)
Oct 18, 2021 104.95 106.67 103.84 106.07 59,333 +0.65(+0.62%)
Oct 15, 2021 106.81 107.28 105.34 105.42 80,249 -0.66(-0.62%)
Oct 14, 2021 105.99 107.22 105.11 106.08 82,353 +1.29(+1.23%)
Oct 13, 2021 104.83 105.38 103.31 104.79 61,262 +0.12(+0.11%)
Oct 12, 2021 104.26 105.70 104.18 104.67 42,028 +0.94(+0.91%)
Oct 11, 2021 104.51 105.19 102.85 103.73 48,389 -0.75(-0.72%)
Oct 08, 2021 105.70 106.05 103.49 104.48 57,037 -1.17(-1.11%)
Oct 07, 2021 106.88 109.29 105.46 105.65 101,242 -0.70(-0.66%)
Oct 06, 2021 104.50 106.64 103.64 106.35 92,649 +1.65(+1.58%)
Oct 05, 2021 104.23 105.70 103.65 104.70 71,461 +0.30(+0.29%)
Oct 04, 2021 101.40 104.60 101.02 104.40 64,595 +2.40(+2.35%)
Oct 01, 2021 102.90 103.67 100.74 102.00 88,132 -0.78(-0.76%)
Sep 30, 2021 103.94 105.53 102.74 102.78 62,341 -0.90(-0.87%)
Sep 29, 2021 104.17 105.38 102.35 103.68 70,887 +0.09(+0.09%)
Sep 28, 2021 104.35 104.98 102.17 103.59 75,834 -0.88(-0.84%)
Sep 27, 2021 104.28 106.32 103.72 104.47 94,578 -0.20(-0.19%)
Sep 24, 2021 105.05 105.78 104.18 104.67 85,324 -0.49(-0.47%)
Sep 23, 2021 106.79 107.00 104.69 105.16 115,575 -1.21(-1.14%)
Sep 22, 2021 106.76 107.95 106.27 106.37 79,937 -0.33(-0.31%)
Sep 21, 2021 106.35 108.38 106.35 106.70 95,813 +0.69(+0.65%)
Sep 20, 2021 104.67 107.48 104.67 106.01 88,855 +0.27(+0.26%)
Sep 17, 2021 107.75 109.93 105.23 105.74 534,835 -1.37(-1.28%)
Sep 16, 2021 108.03 110.26 106.70 107.11 78,580 -1.05(-0.97%)
Sep 15, 2021 109.36 110.49 107.69 108.16 112,202 -0.71(-0.65%)
Sep 14, 2021 110.40 111.06 107.88 108.87 92,787 -0.67(-0.61%)
Sep 13, 2021 112.49 114.85 109.02 109.54 123,012 -2.07(-1.85%)
Sep 10, 2021 114.40 115.78 111.31 111.61 69,346 -2.53(-2.22%)
Sep 09, 2021 115.41 116.39 113.95 114.14 97,822 -1.15(-1.00%)
Sep 08, 2021 112.41 115.93 112.41 115.29 63,413 +2.88(+2.56%)
Sep 07, 2021 112.96 113.10 110.97 112.41 67,891 -0.18(-0.16%)
Sep 03, 2021 113.59 113.59 112.08 112.59 57,809 -0.83(-0.73%)
Sep 02, 2021 112.82 114.52 112.59 113.42 63,431 +0.90(+0.80%)
Sep 01, 2021 110.09 113.34 109.60 112.52 93,251 +3.11(+2.84%)
Aug 31, 2021 110.50 112.99 108.06 109.41 80,356 -0.23(-0.21%)
Aug 30, 2021 107.51 109.94 107.18 109.64 95,552 +2.53(+2.36%)
Aug 27, 2021 107.74 109.35 106.91 107.11 99,742 -0.22(-0.20%)
Aug 26, 2021 107.76 107.84 106.92 107.33 49,293 -0.60(-0.56%)
Aug 25, 2021 108.00 108.43 107.20 107.93 37,640 -0.08(-0.07%)
Aug 24, 2021 108.20 108.21 106.22 108.01 56,535 +0.02(+0.02%)
Aug 23, 2021 108.34 109.61 107.37 107.99 55,667 +0.20(+0.19%)
Aug 20, 2021 106.05 108.20 106.05 107.79 44,951 +1.53(+1.44%)
Aug 19, 2021 104.98 106.42 104.18 106.26 69,206 +1.09(+1.04%)
Aug 18, 2021 106.68 107.56 104.97 105.17 71,842 -1.51(-1.42%)
Aug 17, 2021 108.21 108.91 104.46 106.68 177,773 -1.99(-1.83%)
Aug 16, 2021 108.86 109.39 107.90 108.67 77,702 -0.19(-0.17%)
Aug 13, 2021 106.36 108.87 106.36 108.86 65,581 +2.68(+2.52%)
Aug 12, 2021 105.82 106.52 104.43 106.18 95,191 +0.61(+0.58%)
Aug 11, 2021 106.00 107.78 105.44 105.57 94,241 -0.53(-0.50%)
Aug 10, 2021 106.08 107.70 105.27 106.10 97,781 +0.12(+0.11%)
Aug 09, 2021 108.34 109.13 104.61 105.98 163,779 -2.47(-2.28%)
Aug 06, 2021 110.17 110.89 107.77 108.45 165,441 -1.63(-1.48%)
Aug 05, 2021 107.03 110.22 106.28 110.08 108,116 +3.12(+2.92%)
Aug 04, 2021 106.40 107.85 105.49 106.96 140,853 +0.64(+0.60%)
Aug 03, 2021 103.71 106.32 102.86 106.32 149,030 +2.42(+2.33%)
Aug 02, 2021 102.56 104.70 101.50 103.90 143,110 +2.16(+2.12%)
Jul 30, 2021 101.46 103.26 101.46 101.74 114,482 +0.49(+0.48%)
Jul 29, 2021 99.47 101.67 99.46 101.25 87,665 +1.96(+1.97%)
Jul 28, 2021 98.71 99.73 98.20 99.29 71,739 +0.73(+0.74%)
Jul 27, 2021 96.18 98.81 96.18 98.56 61,736 +2.10(+2.18%)
Jul 26, 2021 96.90 97.38 94.90 96.46 78,952 +0.11(+0.11%)
Jul 23, 2021 95.59 96.64 94.55 96.35 82,451 +1.24(+1.30%)
Jul 22, 2021 95.40 95.43 93.89 95.11 84,582 -0.32(-0.34%)
Jul 21, 2021 96.36 97.38 95.21 95.43 84,027 -0.41(-0.43%)
Jul 20, 2021 93.73 97.71 93.73 95.84 161,541 +1.71(+1.82%)
Jul 19, 2021 94.34 94.69 92.17 94.13 207,251 -0.86(-0.91%)
Jul 16, 2021 91.80 95.62 91.46 94.99 329,623 +3.98(+4.37%)
Jul 15, 2021 90.06 91.08 88.59 91.01 290,982 +0.31(+0.34%)
Jul 14, 2021 96.86 97.29 87.34 90.70 3,638,337 -6.18(-6.38%)
Jul 13, 2021 95.20 97.85 93.16 96.88 1,712,104 +11.66(+13.68%)
Jul 12, 2021 83.87 85.39 82.85 85.22 140,065 +1.07(+1.27%)
Jul 09, 2021 83.21 84.39 83.08 84.15 82,806 +1.32(+1.59%)
Jul 08, 2021 82.94 83.51 82.42 82.83 48,197 -0.59(-0.71%)
Jul 07, 2021 82.60 83.75 82.23 83.42 72,776 +0.90(+1.09%)
Jul 06, 2021 83.30 83.31 81.02 82.52 74,968 -0.44(-0.53%)
Jul 02, 2021 82.90 83.49 82.23 82.96 76,618 +0.11(+0.13%)
Jul 01, 2021 82.31 83.33 82.00 82.85 65,539 +1.12(+1.37%)
Jun 30, 2021 82.43 82.46 81.53 81.73 77,976 -0.51(-0.62%)
Jun 29, 2021 83.85 83.85 81.88 82.24 65,431 -1.50(-1.79%)
Jun 28, 2021 83.16 84.75 82.99 83.74 88,466 +0.87(+1.05%)
Jun 25, 2021 83.11 83.11 81.75 82.87 544,629 -0.29(-0.35%)
Jun 24, 2021 82.68 83.76 82.00 83.16 143,925 +1.14(+1.39%)
Jun 23, 2021 83.96 83.96 80.48 82.02 1,188,498 -2.21(-2.62%)
Jun 22, 2021 85.52 86.41 83.69 84.23 370,955 -1.52(-1.77%)
Jun 21, 2021 84.80 85.95 84.44 85.75 108,059 +1.49(+1.77%)
Jun 18, 2021 86.88 86.88 84.10 84.26 202,312 -2.99(-3.43%)
Jun 17, 2021 86.17 87.94 85.82 87.25 102,452 +0.94(+1.09%)
Jun 16, 2021 86.44 87.18 85.78 86.31 89,864 -0.09(-0.10%)
Jun 15, 2021 87.15 87.29 85.84 86.40 135,799 -0.46(-0.53%)
Jun 14, 2021 86.90 87.74 85.79 86.86 97,787 -0.04(-0.05%)
Jun 11, 2021 86.46 87.24 85.45 86.90 67,032 +0.67(+0.78%)
Jun 10, 2021 87.36 87.53 85.81 86.23 130,360 -0.82(-0.94%)
Jun 09, 2021 88.25 88.61 86.74 87.05 102,137 -0.95(-1.08%)
Jun 08, 2021 87.95 88.29 87.28 88.00 65,292 +0.26(+0.30%)
Jun 07, 2021 85.79 87.87 85.78 87.74 93,118 +1.95(+2.27%)
Jun 04, 2021 85.43 86.48 84.79 85.79 102,770 -0.20(-0.23%)
Jun 03, 2021 84.69 86.34 84.48 85.99 86,923 +0.93(+1.09%)
Jun 02, 2021 85.93 86.26 84.80 85.06 69,974 -0.53(-0.62%)
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.