Skip to main content

Mdu Res Group Inc (NY: MDU )

24.48 -0.28 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.18 20.36 20.15 20.25 906,164 +0.03(+0.16%)
Aug 30, 2021 20.42 20.42 20.15 20.22 873,598 -0.14(-0.68%)
Aug 27, 2021 20.21 20.42 20.21 20.36 1,060,388 +0.18(+0.87%)
Aug 26, 2021 20.45 20.45 20.17 20.18 1,085,019 -0.31(-1.54%)
Aug 25, 2021 20.34 20.60 20.24 20.50 934,294 +0.22(+1.09%)
Aug 24, 2021 20.32 20.35 20.15 20.28 1,132,555 -0.03(-0.16%)
Aug 23, 2021 20.43 20.48 20.18 20.31 1,067,639 -0.09(-0.43%)
Aug 20, 2021 20.22 20.40 20.09 20.40 2,452,416 +0.21(+1.03%)
Aug 19, 2021 20.23 20.41 20.06 20.19 1,385,563 -0.17(-0.84%)
Aug 18, 2021 20.50 20.55 20.33 20.36 877,996 -0.18(-0.89%)
Aug 17, 2021 20.70 20.70 20.29 20.54 1,077,823 -0.16(-0.76%)
Aug 16, 2021 20.72 20.90 20.65 20.70 1,322,551 -0.06(-0.30%)
Aug 13, 2021 20.77 20.85 20.64 20.76 1,138,528 +0.06(+0.27%)
Aug 12, 2021 20.96 20.96 20.60 20.70 1,367,128 -0.20(-0.93%)
Aug 11, 2021 20.71 20.99 20.58 20.90 1,907,631 +0.30(+1.44%)
Aug 10, 2021 20.72 20.76 20.58 20.60 2,124,720 -0.11(-0.52%)
Aug 09, 2021 20.70 20.82 20.62 20.71 1,117,532 +0.01(+0.06%)
Aug 06, 2021 20.46 20.84 20.40 20.70 1,873,781 +0.45(+2.21%)
Aug 05, 2021 20.30 20.60 19.71 20.25 3,013,148 -0.11(-0.56%)
Aug 04, 2021 20.26 20.40 19.90 20.36 2,038,966 -0.06(-0.31%)
Aug 03, 2021 20.14 20.44 19.89 20.43 1,955,055 +0.35(+1.76%)
Aug 02, 2021 19.97 20.38 19.97 20.07 1,574,944 +0.11(+0.54%)
Jul 30, 2021 20.06 20.33 19.90 19.97 3,255,606 -0.16(-0.78%)
Jul 29, 2021 20.24 20.30 20.12 20.13 1,170,090 -0.01(-0.06%)
Jul 28, 2021 19.87 20.21 19.72 20.14 1,265,417 +0.30(+1.52%)
Jul 27, 2021 19.65 20.01 19.57 19.84 1,564,323 +0.08(+0.41%)
Jul 26, 2021 19.86 19.99 19.67 19.75 790,305 -0.04(-0.22%)
Jul 23, 2021 19.69 19.84 19.61 19.80 907,745 +0.24(+1.22%)
Jul 22, 2021 19.62 19.68 19.42 19.56 1,280,993 -0.10(-0.51%)
Jul 21, 2021 19.80 19.96 19.66 19.66 1,018,461 -0.04(-0.19%)
Jul 20, 2021 19.17 19.88 19.16 19.70 1,956,486 +0.51(+2.66%)
Jul 19, 2021 19.53 19.65 19.02 19.19 1,422,412 -0.55(-2.81%)
Jul 16, 2021 19.75 19.93 19.71 19.74 1,152,505 +0.08(+0.38%)
Jul 15, 2021 19.60 19.73 19.52 19.67 1,347,846 -0.02(-0.10%)
Jul 14, 2021 19.58 19.78 19.43 19.68 1,164,762 +0.11(+0.55%)
Jul 13, 2021 19.77 19.92 19.56 19.58 1,391,315 -0.20(-0.99%)
Jul 12, 2021 19.60 19.88 19.48 19.77 1,574,457 +0.11(+0.54%)
Jul 09, 2021 19.63 19.76 19.50 19.67 1,957,773 +0.25(+1.26%)
Jul 08, 2021 19.48 19.64 19.36 19.42 962,801 -0.31(-1.56%)
Jul 07, 2021 19.58 19.77 19.58 19.73 965,414 +0.10(+0.51%)
Jul 06, 2021 19.77 19.84 19.28 19.63 1,277,001 -0.21(-1.05%)
Jul 02, 2021 19.90 19.92 19.70 19.84 1,030,395 -0.08(-0.41%)
Jul 01, 2021 19.84 20.14 19.73 19.92 1,789,502 +0.19(+0.96%)
Jun 30, 2021 19.49 19.76 19.45 19.73 1,685,480 +0.21(+1.06%)
Jun 29, 2021 19.89 19.97 19.48 19.52 1,756,662 -0.33(-1.68%)
Jun 28, 2021 20.04 20.04 19.63 19.85 1,598,887 -0.24(-1.19%)
Jun 25, 2021 19.90 20.15 19.74 20.09 3,087,603 +0.26(+1.33%)
Jun 24, 2021 19.50 19.90 19.31 19.83 2,753,191 +0.42(+2.14%)
Jun 23, 2021 19.50 19.56 19.36 19.41 1,851,099 -0.11(-0.55%)
Jun 22, 2021 19.80 19.80 19.45 19.52 1,775,609 -0.26(-1.30%)
Jun 21, 2021 19.46 19.84 19.39 19.78 3,147,269 +0.48(+2.51%)
Jun 18, 2021 19.49 19.43 19.26 19.29 3,779,684 -0.56(-2.82%)
Jun 17, 2021 20.48 20.48 19.83 19.85 2,015,860 -0.64(-3.13%)
Jun 16, 2021 20.69 20.82 20.30 20.50 1,978,051 -0.17(-0.82%)
Jun 15, 2021 20.70 20.75 20.58 20.67 1,710,233 -0.03(-0.12%)
Jun 14, 2021 20.96 21.03 20.57 20.69 1,040,033 -0.30(-1.41%)
Jun 11, 2021 20.89 21.03 20.85 20.99 1,967,765 +0.16(+0.76%)
Jun 10, 2021 21.00 21.06 20.82 20.83 986,210 -0.18(-0.84%)
Jun 09, 2021 20.94 21.09 20.84 21.01 980,808 +0.01(+0.04%)
Jun 08, 2021 20.95 21.04 20.82 21.00 1,197,149 -0.09(-0.44%)
Jun 07, 2021 21.17 21.27 21.00 21.09 998,389 -0.05(-0.24%)
Jun 04, 2021 21.37 21.37 21.11 21.14 908,087 -0.11(-0.50%)
Jun 03, 2021 21.02 21.33 20.94 21.25 1,192,751 +0.18(+0.86%)
Jun 02, 2021 21.15 21.17 20.98 21.07 932,523 -0.02(-0.09%)
Jun 01, 2021 21.20 21.27 20.97 21.09 1,257,176 +0.03(+0.15%)
May 28, 2021 21.04 21.10 20.91 21.05 867,437 +0.08(+0.36%)
May 27, 2021 21.27 21.27 20.97 20.98 1,194,588 -0.13(-0.59%)
May 26, 2021 21.10 21.26 21.05 21.10 1,297,793 +0.07(+0.36%)
May 25, 2021 21.30 21.31 21.00 21.03 1,189,827 -0.29(-1.35%)
May 24, 2021 21.34 21.39 21.19 21.32 795,608 +0.13(+0.59%)
May 21, 2021 21.02 21.24 20.94 21.19 928,916 +0.18(+0.86%)
May 20, 2021 20.97 21.14 20.87 21.01 996,867 +0.04(+0.18%)
May 19, 2021 21.12 21.20 20.77 20.97 1,758,536 -0.23(-1.09%)
May 18, 2021 21.40 21.61 21.17 21.20 956,212 -0.30(-1.40%)
May 17, 2021 21.36 21.59 21.33 21.51 755,668 -0.04(-0.20%)
May 14, 2021 21.49 21.66 21.39 21.55 1,052,197 +0.17(+0.79%)
May 13, 2021 20.75 21.46 20.67 21.38 1,225,661 +0.67(+3.23%)
May 12, 2021 21.42 21.42 20.72 20.71 1,067,291 -0.66(-3.10%)
May 11, 2021 21.44 21.51 21.22 21.37 1,425,278 -0.18(-0.84%)
May 10, 2021 21.74 21.91 21.53 21.56 945,236 -0.06(-0.26%)
May 07, 2021 21.33 21.63 21.19 21.61 1,465,357 +0.34(+1.62%)
May 06, 2021 21.28 21.56 21.17 21.27 1,207,950 -0.01(-0.06%)
May 05, 2021 21.29 21.42 21.00 21.28 1,597,410 -0.03(-0.15%)
May 04, 2021 21.04 21.33 21.04 21.31 1,658,810 +0.28(+1.31%)
May 03, 2021 21.11 21.27 20.96 21.04 985,721 +0.11(+0.51%)
Apr 30, 2021 20.85 21.05 20.82 20.93 4,844,979 -0.01(-0.06%)
Apr 29, 2021 20.71 21.02 20.67 20.94 1,320,017 +0.27(+1.30%)
Apr 28, 2021 20.77 20.79 20.54 20.67 1,755,626 -0.06(-0.30%)
Apr 27, 2021 20.94 20.98 20.68 20.74 1,282,615 -0.23(-1.10%)
Apr 26, 2021 20.95 21.06 20.90 20.97 1,500,129 +0.05(+0.24%)
Apr 23, 2021 20.85 21.04 20.72 20.92 1,752,480 +0.08(+0.36%)
Apr 22, 2021 20.89 21.01 20.80 20.84 1,386,865 -0.04(-0.21%)
Apr 21, 2021 20.64 20.93 20.55 20.89 1,556,067 +0.21(+1.00%)
Apr 20, 2021 20.59 20.75 20.40 20.68 1,414,067 +0.02(+0.09%)
Apr 19, 2021 20.64 20.67 20.43 20.66 1,600,534 +0.11(+0.55%)
Apr 16, 2021 20.46 20.61 20.33 20.55 1,338,740 +0.19(+0.95%)
Apr 15, 2021 20.24 20.42 20.20 20.35 1,139,099 +0.16(+0.81%)
Apr 14, 2021 20.02 20.30 20.02 20.19 1,175,822 +0.06(+0.28%)
Apr 13, 2021 20.02 20.26 19.89 20.14 1,460,708 +0.09(+0.47%)
Apr 12, 2021 20.00 20.18 19.97 20.04 1,599,543 +0.17(+0.85%)
Apr 09, 2021 19.73 19.93 19.67 19.87 1,469,352 +0.14(+0.70%)
Apr 08, 2021 19.57 19.80 19.47 19.73 2,263,772 +0.10(+0.51%)
Apr 07, 2021 19.84 19.89 19.49 19.63 3,180,286 -0.17(-0.85%)
Apr 06, 2021 19.94 20.14 19.73 19.80 2,171,628 -0.17(-0.85%)
Apr 05, 2021 19.99 20.07 19.83 19.97 1,712,420 +0.08(+0.41%)
Apr 01, 2021 19.79 19.90 19.63 19.89 2,040,883 +0.12(+0.60%)
Mar 31, 2021 19.70 19.89 19.48 19.77 2,443,272 +0.02(+0.10%)
Mar 30, 2021 19.73 19.94 19.53 19.75 1,608,339 +0.06(+0.29%)
Mar 29, 2021 19.43 19.88 19.43 19.70 1,825,514 +0.13(+0.64%)
Mar 26, 2021 19.81 19.93 19.38 19.57 2,167,978 -0.14(-0.73%)
Mar 25, 2021 19.28 19.82 19.08 19.72 2,573,340 +0.53(+2.74%)
Mar 24, 2021 18.98 19.54 18.96 19.19 5,787,715 +0.29(+1.52%)
Mar 23, 2021 18.60 19.17 18.59 18.90 2,396,332 +0.25(+1.34%)
Mar 22, 2021 19.29 19.36 18.50 18.65 3,716,474 -0.56(-2.93%)
Mar 19, 2021 19.33 19.58 19.02 19.22 5,875,333 -0.13(-0.65%)
Mar 18, 2021 19.38 19.57 19.28 19.34 1,533,303 -0.05(-0.26%)
Mar 17, 2021 19.74 19.74 19.35 19.39 1,723,994 -0.36(-1.81%)
Mar 16, 2021 19.94 19.99 19.72 19.75 1,099,239 -0.34(-1.71%)
Mar 15, 2021 19.74 20.09 19.70 20.09 1,084,587 +0.41(+2.07%)
Mar 12, 2021 19.37 19.75 19.33 19.68 1,567,352 +0.34(+1.78%)
Mar 11, 2021 19.50 19.58 19.28 19.34 1,406,067 -0.23(-1.15%)
Mar 10, 2021 18.96 19.64 18.93 19.57 1,918,390 +0.64(+3.38%)
Mar 09, 2021 19.18 19.38 18.87 18.93 1,575,705 -0.30(-1.58%)
Mar 08, 2021 19.24 19.39 18.96 19.23 1,690,207 +0.16(+0.85%)
Mar 05, 2021 18.50 19.12 18.44 19.07 1,954,435 +0.68(+3.72%)
Mar 04, 2021 18.14 18.67 18.05 18.39 2,253,760 +0.34(+1.86%)
Mar 03, 2021 17.75 18.07 17.62 18.05 1,762,818 +0.35(+1.97%)
Mar 02, 2021 17.88 17.88 17.59 17.70 1,010,662 -0.11(-0.59%)
Mar 01, 2021 17.72 17.96 17.66 17.81 1,395,204 +0.35(+2.03%)
Feb 26, 2021 17.75 17.90 17.45 17.45 1,964,578 -0.26(-1.47%)
Feb 25, 2021 18.14 18.26 17.71 17.72 1,546,633 -0.45(-2.50%)
Feb 24, 2021 17.87 18.27 17.72 18.17 1,716,950 +0.34(+1.88%)
Feb 23, 2021 17.71 17.97 17.55 17.83 1,662,260 +0.21(+1.20%)
Feb 22, 2021 17.55 17.79 17.50 17.62 1,260,289 -0.03(-0.18%)
Feb 19, 2021 17.67 17.74 17.55 17.65 950,493 +0.09(+0.49%)
Feb 18, 2021 17.42 17.71 17.40 17.57 1,613,856 +0.11(+0.64%)
Feb 17, 2021 17.36 17.50 17.26 17.45 1,268,407 +0.09(+0.54%)
Feb 16, 2021 17.29 17.52 17.21 17.36 1,660,433 +0.10(+0.58%)
Feb 12, 2021 17.02 17.32 16.90 17.26 1,098,283 +0.27(+1.61%)
Feb 11, 2021 17.03 17.15 16.88 16.99 1,315,410 -0.04(-0.22%)
Feb 10, 2021 17.11 17.13 16.86 17.03 1,019,181 -0.04(-0.25%)
Feb 09, 2021 16.96 17.18 16.92 17.07 926,996 +0.22(+1.29%)
Feb 08, 2021 16.83 17.06 16.73 16.85 1,653,517 +0.20(+1.19%)
Feb 05, 2021 16.85 16.91 16.61 16.65 1,412,055 -0.11(-0.67%)
Feb 04, 2021 16.72 17.17 16.64 16.76 1,676,841 +0.01(+0.07%)
Feb 03, 2021 16.60 16.83 16.49 16.75 2,000,836 +0.01(+0.07%)
Feb 02, 2021 16.77 16.86 16.63 16.74 1,441,061 +0.11(+0.63%)
Feb 01, 2021 16.43 16.68 16.23 16.63 1,172,890 +0.30(+1.86%)
Jan 29, 2021 16.56 16.70 16.26 16.33 3,146,255 -0.36(-2.16%)
Jan 28, 2021 16.48 16.86 16.40 16.69 1,483,521 +0.39(+2.36%)
Jan 27, 2021 16.31 16.45 16.09 16.31 1,982,073 -0.27(-1.65%)
Jan 26, 2021 17.22 17.23 16.56 16.58 1,976,496 -0.63(-3.65%)
Jan 25, 2021 17.24 17.49 17.06 17.21 1,231,284 -0.02(-0.11%)
Jan 22, 2021 17.01 17.27 16.89 17.22 1,564,675 +0.10(+0.58%)
Jan 21, 2021 17.39 17.52 17.06 17.13 1,171,267 -0.34(-1.96%)
Jan 20, 2021 17.16 17.53 17.14 17.47 1,250,800 +0.29(+1.66%)
Jan 19, 2021 17.39 17.44 17.14 17.18 1,324,816 -0.09(-0.54%)
Jan 15, 2021 17.13 17.44 16.77 17.27 1,533,282 -0.01(-0.07%)
Jan 14, 2021 17.13 17.40 17.05 17.29 1,512,393 +0.17(+1.02%)
Jan 13, 2021 17.19 17.34 17.02 17.11 1,280,240 -0.07(-0.43%)
Jan 12, 2021 16.75 17.24 16.66 17.19 1,658,234 +0.42(+2.48%)
Jan 11, 2021 16.60 16.81 16.55 16.77 1,200,587 +0.17(+1.01%)
Jan 08, 2021 16.68 16.71 16.38 16.60 1,607,499 +0.01(+0.08%)
Jan 07, 2021 16.98 17.04 16.59 16.59 2,361,541 -0.27(-1.62%)
Jan 06, 2021 16.37 17.03 16.33 16.86 2,180,578 +0.81(+5.03%)
Jan 05, 2021 15.96 16.21 15.82 16.06 1,888,308 +0.10(+0.62%)
Jan 04, 2021 16.40 16.46 15.79 15.96 1,755,670 -0.40(-2.47%)
Dec 31, 2020 16.36 16.36 16.36 1,271,569 +0.27(+1.70%)
Dec 30, 2020 15.87 16.24 15.87 16.09 1,271,569 +0.20(+1.25%)
Dec 29, 2020 16.26 16.35 15.87 15.89 1,113,122 -0.35(-2.14%)
Dec 28, 2020 16.01 16.32 15.99 16.24 969,166 +0.24(+1.51%)
Dec 24, 2020 16.03 16.03 15.85 15.99 472,670 +0.05(+0.31%)
Dec 23, 2020 15.97 16.11 15.86 15.95 1,324,001 +0.11(+0.67%)
Dec 22, 2020 15.53 15.87 15.42 15.84 1,408,269 +0.29(+1.84%)
Dec 21, 2020 15.77 15.81 15.39 15.55 1,747,389 -0.47(-2.91%)
Dec 18, 2020 16.39 16.49 15.88 16.02 6,638,964 -0.27(-1.68%)
Dec 17, 2020 16.19 16.36 16.17 16.29 1,503,519 +0.19(+1.16%)
Dec 16, 2020 16.27 16.32 16.02 16.11 1,314,768 -0.06(-0.35%)
Dec 15, 2020 15.95 16.24 15.82 16.16 1,540,969 +0.34(+2.16%)
Dec 14, 2020 15.95 16.17 15.75 15.82 2,277,840 +0.43(+2.78%)
Dec 11, 2020 15.18 15.45 15.18 15.39 1,159,460 +0.02(+0.16%)
Dec 10, 2020 15.24 15.44 15.09 15.37 1,221,971 +0.12(+0.82%)
Dec 09, 2020 15.29 15.42 15.17 15.24 1,498,158 +0.01(+0.05%)
Dec 08, 2020 15.25 15.46 15.20 15.24 1,437,868 -0.10(-0.68%)
Dec 07, 2020 15.43 15.51 15.26 15.34 1,392,042 -0.18(-1.19%)
Dec 04, 2020 15.42 15.66 15.37 15.52 1,625,161 +0.16(+1.04%)
Dec 03, 2020 15.40 15.54 15.17 15.36 1,318,814 -0.01(-0.04%)
Dec 02, 2020 15.52 15.62 15.25 15.37 1,692,866 -0.15(-0.95%)
Dec 01, 2020 15.43 15.66 15.42 15.52 1,458,476 +0.16(+1.04%)
Nov 30, 2020 15.67 15.81 15.35 15.36 2,330,906 -0.34(-2.20%)
Nov 27, 2020 15.81 15.84 15.52 15.70 516,550 -0.24(-1.51%)
Nov 25, 2020 15.99 16.17 15.86 15.94 1,269,697 -0.05(-0.31%)
Nov 24, 2020 15.48 16.06 15.44 15.99 1,595,654 +0.61(+3.96%)
Nov 23, 2020 15.24 15.51 15.18 15.38 1,235,603 +0.18(+1.22%)
Nov 20, 2020 15.22 15.38 15.12 15.20 889,389 -0.01(-0.08%)
Nov 19, 2020 15.30 15.41 14.97 15.21 1,185,469 -0.12(-0.76%)
Nov 18, 2020 15.72 15.76 15.33 15.33 1,597,011 -0.39(-2.47%)
Nov 17, 2020 15.54 15.85 15.35 15.72 1,215,280 +0.03(+0.20%)
Nov 16, 2020 15.59 15.70 15.37 15.68 1,286,704 +0.38(+2.49%)
Nov 13, 2020 15.24 15.37 15.07 15.30 1,293,893 +0.26(+1.76%)
Nov 12, 2020 15.35 15.35 14.72 15.04 1,808,316 -0.35(-2.28%)
Nov 11, 2020 15.94 15.99 15.28 15.39 2,144,561 -0.54(-3.36%)
Nov 10, 2020 15.47 16.20 15.47 15.93 1,965,631 +0.46(+2.95%)
Nov 09, 2020 15.02 15.67 14.83 15.47 3,471,013 +1.15(+8.00%)
Nov 06, 2020 14.36 14.61 14.10 14.32 1,500,611 -0.04(-0.26%)
Nov 05, 2020 14.69 14.84 14.21 14.36 2,172,737 -0.31(-2.10%)
Nov 04, 2020 14.93 15.29 14.64 14.67 1,831,391 -0.41(-2.70%)
Nov 03, 2020 15.04 15.20 15.00 15.08 1,571,849 +0.26(+1.75%)
Nov 02, 2020 14.79 14.92 14.58 14.82 1,322,302 +0.18(+1.26%)
Oct 30, 2020 14.32 14.65 14.24 14.63 3,740,079 +0.26(+1.84%)
Oct 29, 2020 14.07 14.48 13.94 14.37 1,631,695 +0.19(+1.35%)
Oct 28, 2020 14.34 14.46 14.15 14.18 2,046,035 -0.49(-3.32%)
Oct 27, 2020 14.77 14.93 14.61 14.66 1,819,815 -0.16(-1.08%)
Oct 26, 2020 15.02 15.03 14.65 14.82 1,460,401 -0.43(-2.83%)
Oct 23, 2020 15.01 15.25 14.92 15.25 1,664,945 +0.38(+2.53%)
Oct 22, 2020 14.62 14.89 14.51 14.88 1,282,792 +0.27(+1.85%)
Oct 21, 2020 14.48 14.77 14.46 14.61 1,261,851 +0.09(+0.59%)
Oct 20, 2020 14.65 14.72 14.38 14.52 1,643,457 +0.01(+0.08%)
Oct 19, 2020 14.89 14.89 14.44 14.51 1,378,915 -0.34(-2.28%)
Oct 16, 2020 14.62 14.88 14.61 14.85 2,148,532 +0.24(+1.64%)
Oct 15, 2020 14.08 14.68 14.00 14.61 1,697,832 +0.41(+2.91%)
Oct 14, 2020 14.24 14.56 14.18 14.19 1,272,611 -0.08(-0.56%)
Oct 13, 2020 14.43 14.50 14.18 14.27 1,880,226 -0.31(-2.15%)
Oct 12, 2020 14.32 14.64 14.29 14.59 2,479,665 +0.26(+1.81%)
Oct 09, 2020 14.66 14.74 14.27 14.33 1,338,062 -0.25(-1.73%)
Oct 08, 2020 14.34 14.62 14.27 14.58 2,023,463 +0.36(+2.51%)
Oct 07, 2020 14.34 14.39 14.11 14.23 1,653,593 +0.01(+0.09%)
Oct 06, 2020 14.35 14.64 14.15 14.21 1,835,691 +0.07(+0.52%)
Oct 05, 2020 14.11 14.21 14.00 14.14 1,018,548 +0.11(+0.79%)
Oct 02, 2020 13.54 14.11 13.54 14.03 1,266,937 +0.23(+1.65%)
Oct 01, 2020 13.86 13.97 13.63 13.80 1,313,488 -0.06(-0.40%)
Sep 30, 2020 13.72 13.91 13.68 13.86 2,273,196 +0.18(+1.31%)
Sep 29, 2020 13.83 13.91 13.56 13.68 1,380,027 -0.15(-1.07%)
Sep 28, 2020 13.92 13.97 13.74 13.83 1,442,845 +0.17(+1.22%)
Sep 25, 2020 13.50 13.80 13.50 13.66 2,072,860 +0.04(+0.27%)
Sep 24, 2020 13.42 13.81 13.18 13.62 2,046,457 +0.18(+1.33%)
Sep 23, 2020 13.92 14.05 13.44 13.44 2,772,416 -0.47(-3.41%)
Sep 22, 2020 13.91 14.15 13.68 13.92 2,282,059 +0.10(+0.76%)
Sep 21, 2020 13.83 13.86 13.62 13.81 2,644,844 -0.26(-1.84%)
Sep 18, 2020 14.55 14.57 13.97 14.07 9,291,252 -0.46(-3.18%)
Sep 17, 2020 14.74 14.83 14.45 14.53 2,328,788 -0.46(-3.04%)
Sep 16, 2020 14.71 15.14 14.63 14.99 2,183,615 +0.34(+2.31%)
Sep 15, 2020 14.62 14.79 14.58 14.65 1,281,121 +0.10(+0.68%)
Sep 14, 2020 14.32 14.63 14.28 14.55 1,415,804 +0.25(+1.72%)
Sep 11, 2020 14.36 14.40 14.12 14.31 1,525,618 -0.04(-0.26%)
Sep 10, 2020 14.60 14.60 14.31 14.34 1,616,509 -0.25(-1.69%)
Sep 09, 2020 14.47 14.73 14.36 14.59 1,775,243 +0.16(+1.10%)
Sep 08, 2020 14.64 14.67 14.25 14.43 2,290,812 -0.37(-2.48%)
Sep 04, 2020 14.92 14.96 14.59 14.80 1,394,798 +0.03(+0.21%)
Sep 03, 2020 14.92 15.07 14.69 14.77 1,640,364 -0.08(-0.53%)
Sep 02, 2020 14.56 14.90 14.50 14.85 1,106,244 +0.35(+2.40%)
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.