Skip to main content

Middlesex Water Company (NQ: MSEX )

52.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 84.42 84.42 81.19 82.57 125,226 -1.99(-2.35%)
May 27, 2022 82.00 84.74 81.65 84.56 124,892 +2.78(+3.40%)
May 26, 2022 85.37 85.37 81.52 81.79 104,309 -3.12(-3.67%)
May 25, 2022 86.32 87.13 84.57 84.90 118,295 -1.47(-1.70%)
May 24, 2022 86.18 86.52 84.46 86.37 145,567 +0.16(+0.18%)
May 23, 2022 86.99 87.56 85.55 86.22 81,407 -0.50(-0.57%)
May 20, 2022 87.04 87.13 84.88 86.71 58,897 +0.23(+0.27%)
May 19, 2022 85.87 87.08 84.61 86.48 130,660 +0.59(+0.69%)
May 18, 2022 86.26 87.94 85.05 85.89 132,957 -0.56(-0.65%)
May 17, 2022 87.19 87.19 84.79 86.45 100,620 -0.54(-0.63%)
May 16, 2022 88.37 89.03 86.64 86.99 94,108 -1.55(-1.75%)
May 13, 2022 87.51 88.89 87.40 88.55 72,055 +1.08(+1.23%)
May 12, 2022 85.85 87.92 85.60 87.47 85,067 +1.68(+1.96%)
May 11, 2022 84.31 87.10 84.31 85.79 61,215 +0.43(+0.50%)
May 10, 2022 85.44 86.89 83.27 85.36 94,873 -0.05(-0.06%)
May 09, 2022 84.74 85.67 83.96 85.41 120,279 -0.13(-0.15%)
May 06, 2022 84.29 85.76 83.14 85.54 89,190 +1.65(+1.96%)
May 05, 2022 85.24 85.40 83.34 83.89 77,015 -2.28(-2.65%)
May 04, 2022 83.84 86.22 83.31 86.18 90,086 +2.05(+2.44%)
May 03, 2022 83.17 85.53 82.27 84.12 75,999 +1.34(+1.61%)
May 02, 2022 84.98 87.94 82.43 82.79 198,715 -3.31(-3.84%)
Apr 29, 2022 87.40 87.40 84.89 86.10 346,091 -1.07(-1.23%)
Apr 28, 2022 86.99 88.25 86.33 87.17 95,449 +0.81(+0.94%)
Apr 27, 2022 87.96 88.60 85.97 86.36 144,897 -1.65(-1.87%)
Apr 26, 2022 89.01 89.84 87.40 88.00 78,104 -1.48(-1.65%)
Apr 25, 2022 91.28 92.67 87.83 89.49 100,925 -1.64(-1.80%)
Apr 22, 2022 91.13 92.89 90.47 91.12 71,630 -0.01(-0.01%)
Apr 21, 2022 92.72 94.06 91.00 91.13 62,435 -1.74(-1.88%)
Apr 20, 2022 91.32 94.12 91.18 92.87 56,788 +1.70(+1.87%)
Apr 19, 2022 90.73 93.28 90.33 91.17 71,369 +0.56(+0.62%)
Apr 18, 2022 92.24 92.48 89.95 90.61 65,240 -2.06(-2.22%)
Apr 14, 2022 96.17 96.17 92.23 92.67 76,614 -3.24(-3.38%)
Apr 13, 2022 98.23 98.23 95.13 95.91 80,571 -1.76(-1.80%)
Apr 12, 2022 98.03 99.33 97.42 97.67 60,296 -0.25(-0.26%)
Apr 11, 2022 98.60 99.16 97.20 97.93 65,423 -0.50(-0.51%)
Apr 08, 2022 100.01 100.66 97.81 98.43 141,152 -1.89(-1.88%)
Apr 07, 2022 101.71 102.51 99.95 100.32 92,252 -1.38(-1.36%)
Apr 06, 2022 100.18 102.31 99.61 101.70 59,260 +1.43(+1.43%)
Apr 05, 2022 99.85 102.44 99.85 100.27 69,261 +0.12(+0.12%)
Apr 04, 2022 104.80 104.80 99.46 100.15 151,249 -5.40(-5.12%)
Apr 01, 2022 101.73 106.00 101.73 105.55 153,921 +3.75(+3.69%)
Mar 31, 2022 101.56 103.53 101.56 101.80 84,844 -0.27(-0.27%)
Mar 30, 2022 102.17 103.39 101.69 102.07 71,620 -0.23(-0.23%)
Mar 29, 2022 99.81 102.84 98.98 102.30 89,158 +2.88(+2.90%)
Mar 28, 2022 99.03 99.92 98.36 99.42 48,666 +0.20(+0.20%)
Mar 25, 2022 99.54 101.00 98.86 99.21 39,962 +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 53,225 -1.75(-1.77%)
Mar 22, 2022 100.72 101.04 98.63 98.88 53,662 -1.43(-1.43%)
Mar 21, 2022 99.63 100.78 99.52 100.32 61,025 +0.15(+0.15%)
Mar 18, 2022 99.70 100.71 99.26 100.16 192,195 +1.09(+1.10%)
Mar 17, 2022 96.15 99.80 96.15 99.07 82,844 +2.71(+2.81%)
Mar 16, 2022 97.28 97.87 95.56 96.36 146,869 -1.26(-1.29%)
Mar 15, 2022 95.77 98.03 95.62 97.62 110,298 +2.27(+2.39%)
Mar 14, 2022 96.74 96.74 94.21 95.34 125,282 -0.86(-0.90%)
Mar 11, 2022 97.76 97.80 95.67 96.20 96,351 -1.36(-1.39%)
Mar 10, 2022 98.44 98.90 96.54 97.56 63,841 -1.57(-1.58%)
Mar 09, 2022 100.96 101.13 98.52 99.13 96,966 -1.43(-1.42%)
Mar 08, 2022 103.86 103.88 99.76 100.56 141,863 -2.64(-2.56%)
Mar 07, 2022 103.32 103.60 101.94 103.20 126,104 +0.07(+0.07%)
Mar 04, 2022 100.26 103.55 99.35 103.13 109,460 +2.81(+2.80%)
Mar 03, 2022 98.14 100.71 97.62 100.33 90,709 +2.87(+2.95%)
Mar 02, 2022 96.65 97.49 95.91 97.45 106,027 +0.97(+1.00%)
Mar 01, 2022 97.02 98.96 96.03 96.48 179,240 -0.30(-0.31%)
Feb 28, 2022 94.81 96.99 92.94 96.78 200,794 +1.63(+1.71%)
Feb 25, 2022 94.80 95.48 94.15 95.16 71,893 +0.41(+0.43%)
Feb 24, 2022 92.27 94.80 91.82 94.75 82,057 +1.97(+2.13%)
Feb 23, 2022 94.56 95.35 92.24 92.78 75,180 -1.92(-2.02%)
Feb 22, 2022 93.85 95.49 93.13 94.69 67,852 +0.96(+1.02%)
Feb 18, 2022 93.73 0 +0.03(+0.03%)
Feb 17, 2022 93.17 94.31 92.50 93.71 66,671 +0.46(+0.50%)
Feb 16, 2022 93.70 93.70 91.55 93.24 135,391 +0.03(+0.03%)
Feb 15, 2022 93.65 94.30 92.19 93.21 113,446 -0.20(-0.22%)
Feb 14, 2022 94.08 94.13 92.35 93.42 129,565 +0.18(+0.20%)
Feb 11, 2022 92.92 93.90 92.39 93.23 122,006 +0.91(+0.99%)
Feb 10, 2022 93.12 94.45 91.71 92.32 110,219 -1.58(-1.69%)
Feb 09, 2022 95.40 95.66 93.37 93.90 86,087 -1.14(-1.20%)
Feb 08, 2022 94.30 98.39 94.21 95.04 80,836 +1.24(+1.33%)
Feb 07, 2022 93.70 95.18 93.55 93.80 130,750 +0.06(+0.06%)
Feb 04, 2022 92.71 94.56 91.25 93.74 126,463 +0.49(+0.53%)
Feb 03, 2022 93.74 93.07 93.25 104,273 -1.24(-1.32%)
Feb 02, 2022 96.05 97.06 94.36 94.49 114,535 -1.67(-1.74%)
Feb 01, 2022 97.50 98.85 93.89 96.16 159,221 -1.53(-1.57%)
Jan 31, 2022 96.36 99.17 97.70 1,525,430 +1.22(+1.26%)
Jan 28, 2022 95.71 97.27 94.72 96.48 259,579 +0.52(+0.54%)
Jan 27, 2022 97.09 100.58 95.80 95.96 243,408 -0.85(-0.88%)
Jan 26, 2022 99.99 100.77 95.43 96.81 224,113 -3.11(-3.11%)
Jan 25, 2022 94.90 101.64 94.90 99.92 424,746 +4.53(+4.74%)
Jan 24, 2022 93.88 96.12 92.39 95.39 125,906 +0.94(+0.99%)
Jan 21, 2022 94.87 96.85 94.34 94.45 107,618 -0.97(-1.01%)
Jan 20, 2022 95.20 97.24 94.43 95.42 122,460 +0.97(+1.03%)
Jan 19, 2022 95.48 96.08 94.10 94.44 125,351 -0.99(-1.04%)
Jan 18, 2022 97.77 98.41 94.88 95.44 136,932 -3.09(-3.13%)
Jan 14, 2022 98.53 0 -2.51(-2.48%)
Jan 13, 2022 102.65 103.13 100.58 101.04 82,160 -1.99(-1.93%)
Jan 12, 2022 104.53 104.68 103.00 103.02 65,874 -1.54(-1.48%)
Jan 11, 2022 105.60 105.60 103.46 104.57 79,456 -1.21(-1.14%)
Jan 10, 2022 106.75 107.33 105.14 105.77 94,031 -2.50(-2.31%)
Jan 07, 2022 111.53 111.53 108.15 108.27 124,361 -4.12(-3.67%)
Jan 06, 2022 113.87 114.48 111.99 112.39 143,091 -1.81(-1.59%)
Jan 05, 2022 113.91 115.12 113.83 114.21 122,738 -0.58(-0.50%)
Jan 04, 2022 114.30 116.23 114.30 114.79 179,617 -0.17(-0.15%)
Jan 03, 2022 114.96 116.86 113.15 114.96 129,265 -1.13(-0.97%)
Dec 31, 2021 114.59 117.17 114.51 116.09 94,555 +1.33(+1.16%)
Dec 30, 2021 112.64 115.19 112.44 114.76 115,511 +2.32(+2.06%)
Dec 29, 2021 110.07 113.21 110.01 112.44 94,805 +2.72(+2.48%)
Dec 28, 2021 109.89 110.44 108.39 109.72 69,184 +0.01(+0.01%)
Dec 27, 2021 108.76 109.93 107.76 109.71 83,230 +1.22(+1.12%)
Dec 23, 2021 109.91 110.85 107.81 108.50 77,358 -0.87(-0.79%)
Dec 22, 2021 106.93 109.54 106.65 109.36 76,270 +2.59(+2.42%)
Dec 21, 2021 105.47 107.32 104.57 106.78 121,466 +1.70(+1.62%)
Dec 20, 2021 100.01 105.89 99.57 105.08 162,457 +0.57(+0.54%)
Dec 17, 2021 99.73 105.94 99.58 104.51 673,577 +4.11(+4.09%)
Dec 16, 2021 98.58 102.70 98.58 100.40 158,951 +2.33(+2.37%)
Dec 15, 2021 96.92 99.37 96.35 98.07 227,308 +1.50(+1.55%)
Dec 14, 2021 96.58 98.51 96.35 96.58 100,885 -1.38(-1.41%)
Dec 13, 2021 94.69 99.37 94.69 97.96 171,647 +0.83(+0.85%)
Dec 10, 2021 97.47 100.42 96.06 97.13 82,768 +0.41(+0.42%)
Dec 09, 2021 99.56 99.56 96.70 96.72 70,907 -2.84(-2.85%)
Dec 08, 2021 99.56 100.49 98.87 99.56 64,794 -0.05(-0.05%)
Dec 07, 2021 100.39 100.70 98.72 99.61 81,837 +0.21(+0.21%)
Dec 06, 2021 99.94 100.10 98.34 99.39 74,427 +0.24(+0.24%)
Dec 03, 2021 100.88 101.31 97.93 99.15 74,174 -0.98(-0.98%)
Dec 02, 2021 98.47 100.95 97.88 100.14 101,280 +2.37(+2.43%)
Dec 01, 2021 100.46 102.32 97.47 97.76 104,876 -1.67(-1.68%)
Nov 30, 2021 101.59 102.20 98.97 99.43 95,308 -2.48(-2.43%)
Nov 29, 2021 101.84 102.64 100.65 101.91 79,596 +1.00(+0.99%)
Nov 26, 2021 101.55 102.89 98.64 100.91 91,930 -2.10(-2.04%)
Nov 24, 2021 106.30 107.01 102.75 103.01 66,260 -2.88(-2.72%)
Nov 23, 2021 107.59 107.59 105.24 105.89 55,616 -1.31(-1.22%)
Nov 22, 2021 106.81 110.10 106.35 107.20 71,808 +0.48(+0.45%)
Nov 19, 2021 103.62 107.72 103.62 106.72 87,609 +3.10(+2.99%)
Nov 18, 2021 103.92 103.81 103.28 103.62 74,790 -0.05(-0.05%)
Nov 17, 2021 102.52 104.22 101.89 103.67 82,033 +1.06(+1.04%)
Nov 16, 2021 101.98 103.02 101.73 102.61 55,785 +0.84(+0.82%)
Nov 15, 2021 102.13 102.64 101.27 101.77 80,726 +0.12(+0.12%)
Nov 12, 2021 101.94 102.55 100.75 101.64 27,365 +0.36(+0.35%)
Nov 11, 2021 101.85 101.85 100.55 101.29 50,685 -0.28(-0.28%)
Nov 10, 2021 99.49 101.57 70,039 +2.44(+2.47%)
Nov 09, 2021 99.73 100.38 98.76 99.12 80,677 +0.20(+0.20%)
Nov 08, 2021 98.04 99.09 95.29 98.92 150,297 -0.56(-0.56%)
Nov 05, 2021 98.91 100.78 97.96 99.48 114,158 +1.66(+1.69%)
Nov 04, 2021 97.92 98.56 96.95 97.82 71,851 +0.14(+0.15%)
Nov 03, 2021 98.25 99.10 95.72 97.68 115,050 +0.73(+0.75%)
Nov 02, 2021 97.79 98.05 96.06 96.95 124,287 -0.37(-0.38%)
Nov 01, 2021 103.22 100.24 96.24 97.31 222,906 -8.66(-8.17%)
Oct 29, 2021 104.15 106.29 103.10 105.97 99,158 +1.11(+1.06%)
Oct 28, 2021 102.99 105.12 102.67 104.87 99,753 +1.92(+1.86%)
Oct 27, 2021 105.02 105.19 102.87 102.95 75,784 -1.79(-1.71%)
Oct 26, 2021 104.94 104.22 104.74 76,552 -0.15(-0.15%)
Oct 25, 2021 104.70 106.51 103.42 104.90 90,869 +0.73(+0.70%)
Oct 22, 2021 102.72 104.66 102.41 104.17 52,587 +1.30(+1.26%)
Oct 21, 2021 102.52 105.74 101.11 102.87 77,327 +1.09(+1.07%)
Oct 20, 2021 101.59 103.09 101.22 101.78 48,300 +0.33(+0.32%)
Oct 19, 2021 102.61 102.97 100.85 101.45 55,984 -0.63(-0.61%)
Oct 18, 2021 101.00 102.65 99.93 102.08 61,654 +0.63(+0.62%)
Oct 15, 2021 102.79 103.24 101.37 101.45 83,388 -0.64(-0.62%)
Oct 14, 2021 102.00 103.18 101.15 102.09 85,574 +1.24(+1.23%)
Oct 13, 2021 100.88 101.41 99.42 100.84 63,658 +0.12(+0.12%)
Oct 12, 2021 100.33 101.72 100.26 100.73 43,672 +0.90(+0.91%)
Oct 11, 2021 100.58 101.23 98.98 99.82 50,282 -0.72(-0.72%)
Oct 08, 2021 101.72 102.06 99.59 100.55 59,268 -1.13(-1.11%)
Oct 07, 2021 102.86 105.18 101.49 101.67 105,202 -0.67(-0.66%)
Oct 06, 2021 100.57 102.62 99.74 102.35 96,273 +1.59(+1.58%)
Oct 05, 2021 100.31 101.72 99.75 100.76 74,256 +0.29(+0.29%)
Oct 04, 2021 97.58 100.66 97.22 100.47 67,122 +2.31(+2.35%)
Oct 01, 2021 99.03 99.76 96.95 98.16 91,579 -0.75(-0.76%)
Sep 30, 2021 100.03 101.56 98.87 98.91 64,779 -0.87(-0.87%)
Sep 29, 2021 100.25 101.41 98.50 99.78 73,660 +0.09(+0.09%)
Sep 28, 2021 100.42 101.03 98.32 99.69 78,800 -0.85(-0.84%)
Sep 27, 2021 100.35 102.32 99.81 100.54 98,278 -0.19(-0.19%)
Sep 24, 2021 101.09 101.80 100.26 100.73 88,662 -0.47(-0.47%)
Sep 23, 2021 102.77 102.97 100.75 101.20 120,873 -1.16(-1.14%)
Sep 22, 2021 102.74 103.89 102.27 102.36 83,064 -0.32(-0.31%)
Sep 21, 2021 102.35 104.30 102.35 102.68 99,561 +0.66(+0.65%)
Sep 20, 2021 100.73 103.43 100.73 102.02 92,331 +0.26(+0.26%)
Sep 17, 2021 103.69 105.79 101.27 101.76 555,758 -1.32(-1.28%)
Sep 16, 2021 103.96 106.11 102.68 103.08 81,654 -1.01(-0.97%)
Sep 15, 2021 105.24 106.33 103.63 104.09 116,591 -0.68(-0.65%)
Sep 14, 2021 106.24 106.88 103.81 104.77 96,417 -0.64(-0.61%)
Sep 13, 2021 108.25 110.53 104.92 105.42 127,824 -1.99(-1.85%)
Sep 10, 2021 110.09 111.42 107.12 107.41 72,058 -2.44(-2.22%)
Sep 09, 2021 111.06 112.01 109.66 109.84 101,649 -1.11(-1.00%)
Sep 08, 2021 108.18 111.56 108.18 110.95 65,893 +2.77(+2.56%)
Sep 07, 2021 108.71 108.84 106.79 108.18 70,547 -0.17(-0.16%)
Sep 03, 2021 109.31 109.31 107.86 108.35 60,070 -0.80(-0.73%)
Sep 02, 2021 108.57 110.20 108.35 109.15 65,912 +0.87(+0.80%)
Sep 01, 2021 105.94 109.07 105.47 108.28 96,899 +2.99(+2.84%)
Aug 31, 2021 106.34 108.74 103.99 105.29 83,499 -0.22(-0.21%)
Aug 30, 2021 103.46 105.80 103.14 105.51 99,290 +2.44(+2.36%)
Aug 27, 2021 103.68 105.23 102.89 103.08 103,644 -0.21(-0.21%)
Aug 26, 2021 103.70 103.78 102.89 103.29 51,221 -0.58(-0.56%)
Aug 25, 2021 103.93 104.35 103.16 103.87 39,112 -0.08(-0.07%)
Aug 24, 2021 104.13 104.14 102.22 103.94 58,746 +0.02(+0.02%)
Aug 23, 2021 104.26 105.48 103.33 103.92 57,844 +0.19(+0.19%)
Aug 20, 2021 102.06 104.13 102.06 103.73 46,709 +1.47(+1.44%)
Aug 19, 2021 101.03 102.41 100.26 102.26 71,913 +1.05(+1.04%)
Aug 18, 2021 102.66 103.51 101.02 101.21 74,652 -1.45(-1.42%)
Aug 17, 2021 104.14 104.81 100.53 102.66 184,727 -1.91(-1.83%)
Aug 16, 2021 104.76 105.27 103.84 104.58 80,741 -0.18(-0.17%)
Aug 13, 2021 102.36 104.77 102.36 104.76 68,146 +2.58(+2.52%)
Aug 12, 2021 101.84 102.51 100.50 102.18 98,915 +0.85(+0.84%)
Aug 11, 2021 101.75 103.45 101.21 101.33 98,181 -0.51(-0.50%)
Aug 10, 2021 101.82 103.38 101.05 101.84 101,869 +0.11(+0.11%)
Aug 09, 2021 103.99 104.75 100.41 101.73 170,626 -2.37(-2.28%)
Aug 06, 2021 105.75 106.44 103.44 104.10 172,358 -1.56(-1.48%)
Aug 05, 2021 102.73 105.80 102.02 105.66 112,636 +3.00(+2.92%)
Aug 04, 2021 102.13 103.52 101.26 102.67 146,742 +0.61(+0.60%)
Aug 03, 2021 99.55 102.05 98.73 102.05 155,261 +2.32(+2.33%)
Aug 02, 2021 98.44 100.50 97.43 99.73 149,093 +2.07(+2.12%)
Jul 30, 2021 97.39 99.12 97.39 97.66 119,268 +0.47(+0.48%)
Jul 29, 2021 95.48 97.59 95.47 97.19 91,330 +1.88(+1.97%)
Jul 28, 2021 94.75 95.73 94.26 95.31 74,738 +0.70(+0.74%)
Jul 27, 2021 92.32 94.84 92.32 94.60 64,317 +2.02(+2.18%)
Jul 26, 2021 93.01 93.47 91.09 92.59 82,253 +0.11(+0.11%)
Jul 23, 2021 91.75 92.77 90.76 92.48 85,898 +1.19(+1.30%)
Jul 22, 2021 91.57 91.60 90.12 91.29 88,118 -0.31(-0.34%)
Jul 21, 2021 92.49 93.47 91.39 91.60 87,540 -0.39(-0.43%)
Jul 20, 2021 89.97 93.79 89.97 91.99 168,295 +1.64(+1.82%)
Jul 19, 2021 90.55 90.89 88.48 90.35 215,916 -0.83(-0.91%)
Jul 16, 2021 88.12 91.78 87.79 91.18 343,404 +3.82(+4.37%)
Jul 15, 2021 86.45 87.42 85.03 87.36 303,148 +0.30(+0.34%)
Jul 14, 2021 92.97 93.39 83.84 87.06 3,790,460 -5.93(-6.38%)
Jul 13, 2021 91.38 93.92 89.42 92.99 1,783,689 +11.19(+13.68%)
Jul 12, 2021 80.50 81.96 79.53 81.80 145,921 +1.03(+1.27%)
Jul 09, 2021 79.87 81.00 79.75 80.77 86,268 +1.27(+1.59%)
Jul 08, 2021 79.61 80.16 79.11 79.51 50,212 -0.57(-0.71%)
Jul 07, 2021 79.28 80.39 78.93 80.07 75,818 +0.86(+1.09%)
Jul 06, 2021 79.96 79.97 77.76 79.21 78,102 -0.42(-0.53%)
Jul 02, 2021 79.57 80.14 78.93 79.63 79,821 +0.11(+0.13%)
Jul 01, 2021 79.01 79.99 78.71 79.53 68,279 +1.08(+1.37%)
Jun 30, 2021 79.12 79.15 78.26 78.45 81,236 -0.49(-0.62%)
Jun 29, 2021 80.48 80.48 78.59 78.94 68,166 -1.44(-1.79%)
Jun 28, 2021 79.82 81.35 79.66 80.38 92,164 +0.83(+1.05%)
Jun 25, 2021 79.77 79.77 78.47 79.54 567,400 -0.28(-0.35%)
Jun 24, 2021 79.36 80.40 78.71 79.82 149,942 +1.09(+1.39%)
Jun 23, 2021 80.59 80.59 77.25 78.73 1,238,190 -2.12(-2.62%)
Jun 22, 2021 82.09 82.94 80.33 80.85 386,465 -1.46(-1.77%)
Jun 21, 2021 81.40 82.50 81.05 82.31 112,577 +1.43(+1.77%)
Jun 18, 2021 83.39 83.39 80.72 80.88 210,770 -2.87(-3.43%)
Jun 17, 2021 82.71 84.41 82.38 83.75 106,735 +0.90(+1.09%)
Jun 16, 2021 82.97 83.68 82.34 82.85 93,621 -0.09(-0.10%)
Jun 15, 2021 83.65 83.79 82.39 82.93 141,476 -0.44(-0.53%)
Jun 14, 2021 83.41 84.22 82.35 83.37 101,875 -0.04(-0.05%)
Jun 11, 2021 82.99 83.74 82.02 83.41 69,834 +0.64(+0.78%)
Jun 10, 2021 83.85 84.02 82.37 82.77 135,810 -0.79(-0.94%)
Jun 09, 2021 84.71 85.05 83.26 83.56 106,407 -0.91(-1.08%)
Jun 08, 2021 84.42 84.74 83.78 84.47 68,021 +0.25(+0.30%)
Jun 07, 2021 82.35 84.34 82.34 84.22 97,011 +1.87(+2.27%)
Jun 04, 2021 82.00 83.01 81.39 82.35 107,066 -0.19(-0.23%)
Jun 03, 2021 81.29 82.87 81.09 82.54 90,557 +0.89(+1.09%)
Jun 02, 2021 82.48 82.80 81.40 81.65 72,899 -0.51(-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.