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

Mdu Res Group Inc (NY: MDU )

24.67 -0.13 (-0.52%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 10.65 10.70 10.55 10.70 1,585,663 -0.00(-0.04%)
Nov 29, 2004 10.79 10.85 10.66 10.70 1,212,866 -0.05(-0.51%)
Nov 26, 2004 10.70 10.81 10.70 10.75 456,037 +0.02(+0.15%)
Nov 24, 2004 10.63 10.76 10.61 10.74 1,309,896 +0.08(+0.73%)
Nov 23, 2004 10.54 10.66 10.45 10.66 1,584,897 +0.15(+1.42%)
Nov 22, 2004 10.44 10.52 10.37 10.51 950,632 +0.10(+0.94%)
Nov 19, 2004 10.42 10.44 10.33 10.41 936,333 +0.01(+0.11%)
Nov 18, 2004 10.41 10.43 10.36 10.40 859,731 +0.00(+0.04%)
Nov 17, 2004 10.48 10.52 10.35 10.40 1,138,562 +0.00(+0.04%)
Nov 16, 2004 10.41 10.44 10.37 10.39 859,475 -0.01(-0.11%)
Nov 15, 2004 10.54 10.55 10.38 10.41 1,117,880 -0.13(-1.26%)
Nov 12, 2004 10.44 10.55 10.38 10.54 900,840 +0.10(+0.94%)
Nov 11, 2004 10.52 10.52 10.44 10.44 1,121,454 -0.04(-0.34%)
Nov 10, 2004 10.50 10.54 10.46 10.48 1,437,821 -0.02(-0.22%)
Nov 09, 2004 10.44 10.51 10.42 10.50 911,565 +0.09(+0.87%)
Nov 08, 2004 10.47 10.48 10.39 10.41 1,076,515 -0.06(-0.56%)
Nov 05, 2004 10.38 10.47 10.36 10.47 1,204,440 +0.06(+0.56%)
Nov 04, 2004 10.22 10.41 10.15 10.41 1,562,172 +0.18(+1.72%)
Nov 03, 2004 10.03 10.23 10.03 10.23 1,189,630 +0.29(+2.87%)
Nov 02, 2004 10.08 10.08 9.936 9.947 824,238 -0.11(-1.09%)
Nov 01, 2004 10.06 10.08 10.00 10.06 642,947 +0.01(+0.12%)
Oct 29, 2004 9.987 10.05 9.959 10.05 600,049 +0.04(+0.43%)
Oct 28, 2004 10.12 10.14 9.987 10.00 636,563 -0.11(-1.08%)
Oct 27, 2004 10.12 10.18 10.05 10.11 822,195 +0.01(+0.12%)
Oct 26, 2004 10.12 10.16 10.01 10.10 1,123,242 +0.04(+0.39%)
Oct 25, 2004 10.09 10.16 10.03 10.06 1,258,061 -0.06(-0.62%)
Oct 22, 2004 10.03 10.18 9.975 10.12 1,754,954 +0.07(+0.70%)
Oct 21, 2004 10.14 10.14 9.987 10.05 2,600,641 -0.04(-0.39%)
Oct 20, 2004 9.869 10.14 9.869 10.09 2,183,160 +0.16(+1.62%)
Oct 19, 2004 10.38 10.38 9.908 9.932 3,111,067 -0.47(-4.55%)
Oct 18, 2004 10.43 10.48 10.38 10.41 831,132 -0.05(-0.49%)
Oct 15, 2004 10.44 10.48 10.37 10.46 511,957 +0.06(+0.56%)
Oct 14, 2004 10.42 10.45 10.34 10.40 600,049 +0.02(+0.15%)
Oct 13, 2004 10.48 10.48 10.30 10.38 1,092,346 -0.09(-0.90%)
Oct 12, 2004 10.37 10.48 10.35 10.48 871,221 +0.11(+1.06%)
Oct 11, 2004 10.35 10.38 10.33 10.37 600,560 +0.02(+0.15%)
Oct 08, 2004 10.26 10.37 10.24 10.35 874,285 +0.07(+0.72%)
Oct 07, 2004 10.35 10.36 10.26 10.28 720,315 -0.10(-0.94%)
Oct 06, 2004 10.28 10.38 10.28 10.37 443,015 +0.05(+0.46%)
Oct 05, 2004 10.24 10.33 10.23 10.33 583,197 +0.06(+0.61%)
Oct 04, 2004 10.33 10.37 10.25 10.26 1,047,916 -0.07(-0.64%)
Oct 01, 2004 10.30 10.35 10.27 10.33 1,119,412 +0.02(+0.19%)
Sep 30, 2004 10.27 10.35 10.25 10.31 732,316 +0.05(+0.50%)
Sep 29, 2004 10.26 10.29 10.20 10.26 1,095,665 +0.04(+0.38%)
Sep 28, 2004 10.16 10.23 10.14 10.22 800,492 +0.11(+1.08%)
Sep 27, 2004 10.10 10.16 10.06 10.11 485,657 -0.01(-0.12%)
Sep 24, 2004 10.10 10.17 10.08 10.12 665,161 -0.01(-0.12%)
Sep 23, 2004 10.21 10.24 10.14 10.14 974,634 -0.11(-1.03%)
Sep 22, 2004 10.18 10.28 10.12 10.24 1,556,810 +0.05(+0.46%)
Sep 21, 2004 10.16 10.20 10.14 10.19 1,229,463 +0.04(+0.42%)
Sep 20, 2004 10.17 10.19 10.12 10.15 771,383 -0.02(-0.23%)
Sep 17, 2004 10.10 10.17 10.10 10.17 1,361,474 +0.07(+0.70%)
Sep 16, 2004 9.998 10.12 9.987 10.10 998,380 +0.12(+1.18%)
Sep 15, 2004 9.901 9.991 9.901 9.987 885,009 +0.07(+0.67%)
Sep 14, 2004 9.963 9.963 9.885 9.920 901,096 -0.00(-0.04%)
Sep 13, 2004 9.987 10.01 9.912 9.924 876,583 -0.03(-0.31%)
Sep 10, 2004 10.01 10.01 9.912 9.955 675,630 +0.00(+0.00%)
Sep 09, 2004 9.947 10.01 9.908 9.955 936,077 +0.07(+0.67%)
Sep 08, 2004 10.01 10.03 9.877 9.889 763,212 -0.10(-0.98%)
Sep 07, 2004 10.01 10.05 9.928 9.987 953,951 -0.04(-0.43%)
Sep 03, 2004 10.05 10.06 9.951 10.03 568,643 -0.02(-0.16%)
Sep 02, 2004 9.987 10.05 9.967 10.05 656,480 +0.09(+0.94%)
Sep 01, 2004 9.944 10.03 9.908 9.951 1,321,641 +0.02(+0.16%)
Aug 31, 2004 9.771 9.951 9.752 9.936 2,898,623 +0.25(+2.55%)
Aug 30, 2004 9.779 9.787 9.689 9.689 1,204,951 -0.08(-0.80%)
Aug 27, 2004 9.724 9.791 9.677 9.767 1,248,869 +0.05(+0.52%)
Aug 26, 2004 9.634 9.728 9.626 9.716 2,799,296 +0.09(+0.94%)
Aug 25, 2004 9.650 9.677 9.611 9.626 2,034,807 -0.02(-0.20%)
Aug 24, 2004 9.720 9.752 9.638 9.646 727,720 -0.03(-0.28%)
Aug 23, 2004 9.744 9.783 9.650 9.673 843,389 -0.04(-0.44%)
Aug 20, 2004 9.713 9.732 9.646 9.716 651,883 +0.02(+0.20%)
Aug 19, 2004 9.791 9.799 9.673 9.697 926,374 +4.87(+100.89%)
Aug 17, 2004 4.866 4.876 4.817 4.827 596,475 -0.04(-0.72%)
Aug 16, 2004 4.788 4.862 4.788 4.862 428,461 +0.09(+1.97%)
Aug 13, 2004 4.778 4.803 4.758 4.768 421,311 -0.00(-0.04%)
Aug 12, 2004 4.811 4.811 4.768 4.770 463,187 -0.04(-0.81%)
Aug 11, 2004 4.845 4.846 4.794 4.809 1,079,579 -0.04(-0.73%)
Aug 10, 2004 4.837 4.845 4.798 4.845 726,188 +0.04(+0.90%)
Aug 09, 2004 4.803 4.817 4.764 4.801 425,907 +0.01(+0.20%)
Aug 06, 2004 4.799 4.823 4.762 4.792 476,720 -0.01(-0.12%)
Aug 05, 2004 4.866 4.886 4.798 4.798 468,294 -0.08(-1.61%)
Aug 04, 2004 4.817 4.901 4.799 4.876 605,156 +0.03(+0.65%)
Aug 03, 2004 4.817 4.856 4.807 4.845 530,597 +0.02(+0.32%)
Aug 02, 2004 4.778 4.837 4.751 4.829 594,943 +0.04(+0.86%)
Jul 30, 2004 4.745 4.788 4.717 4.788 811,471 +0.07(+1.45%)
Jul 29, 2004 4.700 4.719 4.684 4.719 919,991 +0.03(+0.58%)
Jul 28, 2004 4.719 4.721 4.674 4.692 863,305 -0.01(-0.25%)
Jul 27, 2004 4.711 4.719 4.674 4.704 815,046 +0.02(+0.33%)
Jul 26, 2004 4.719 4.749 4.670 4.688 577,069 +0.00(+0.00%)
Jul 23, 2004 4.702 4.739 4.666 4.688 778,788 -0.01(-0.25%)
Jul 22, 2004 4.782 4.799 4.658 4.700 945,270 -0.08(-1.64%)
Jul 21, 2004 4.892 4.923 4.778 4.778 857,177 -0.08(-1.57%)
Jul 20, 2004 4.788 4.856 4.786 4.854 823,983 +0.06(+1.23%)
Jul 19, 2004 4.788 4.796 4.756 4.796 740,742 +0.01(+0.12%)
Jul 16, 2004 4.768 4.801 4.758 4.790 930,715 +0.04(+0.74%)
Jul 15, 2004 4.709 4.754 4.700 4.754 436,887 +0.04(+0.75%)
Jul 14, 2004 4.670 4.727 4.662 4.719 473,656 +0.02(+0.42%)
Jul 13, 2004 4.700 4.705 4.651 4.700 760,148 -0.01(-0.21%)
Jul 12, 2004 4.729 4.733 4.690 4.709 385,308 -0.01(-0.25%)
Jul 09, 2004 4.709 4.729 4.700 4.721 256,361 +0.01(+0.21%)
Jul 08, 2004 4.700 4.731 4.670 4.711 483,614 -0.00(-0.04%)
Jul 07, 2004 4.723 4.743 4.702 4.713 336,793 +0.01(+0.17%)
Jul 06, 2004 4.713 4.735 4.690 4.705 570,685 -0.02(-0.41%)
Jul 02, 2004 4.705 4.745 4.696 4.725 621,498 +0.05(+1.05%)
Jul 01, 2004 4.690 4.719 4.645 4.676 771,893 -0.03(-0.62%)
Jun 30, 2004 4.660 4.705 4.647 4.705 705,760 +0.05(+1.14%)
Jun 29, 2004 4.696 4.698 4.633 4.653 620,987 -0.02(-0.50%)
Jun 28, 2004 4.690 4.704 4.662 4.676 932,503 -0.00(-0.04%)
Jun 25, 2004 4.643 4.684 4.635 4.678 971,314 +0.07(+1.44%)
Jun 24, 2004 4.680 4.690 4.611 4.611 569,664 -0.07(-1.42%)
Jun 23, 2004 4.676 4.688 4.643 4.678 479,018 -0.01(-0.17%)
Jun 22, 2004 4.655 4.686 4.653 4.686 459,612 +0.04(+0.93%)
Jun 21, 2004 4.582 4.649 4.553 4.643 573,749 +0.02(+0.34%)
Jun 18, 2004 4.613 4.666 4.613 4.627 416,970 -0.03(-0.55%)
Jun 17, 2004 4.582 4.655 4.568 4.653 481,316 +0.05(+1.11%)
Jun 16, 2004 4.596 4.611 4.576 4.602 391,436 +0.04(+0.77%)
Jun 15, 2004 4.602 4.641 4.561 4.566 765,510 -0.02(-0.47%)
Jun 14, 2004 4.582 4.602 4.570 4.588 515,021 +0.01(+0.17%)
Jun 10, 2004 4.617 4.635 4.576 4.580 380,712 -0.03(-0.72%)
Jun 09, 2004 4.608 4.627 4.584 4.613 1,049,704 +0.02(+0.47%)
Jun 08, 2004 4.592 4.602 4.543 4.592 688,397 -0.02(-0.42%)
Jun 07, 2004 4.621 4.627 4.582 4.611 728,486 +0.01(+0.17%)
Jun 04, 2004 4.621 4.621 4.533 4.604 558,174 +0.00(+0.04%)
Jun 03, 2004 4.592 4.602 4.543 4.602 625,328 -0.00(-0.09%)
Jun 02, 2004 4.611 4.621 4.566 4.606 590,602 +0.03(+0.56%)
Jun 01, 2004 4.596 4.627 4.566 4.580 500,211 -0.01(-0.26%)
May 28, 2004 4.574 4.596 4.547 4.592 510,170 +0.02(+0.43%)
May 27, 2004 4.598 4.611 4.510 4.572 760,658 -0.01(-0.30%)
May 26, 2004 4.582 4.611 4.527 4.586 845,176 +0.01(+0.21%)
May 25, 2004 4.455 4.578 4.422 4.576 684,822 +0.12(+2.73%)
May 24, 2004 4.406 4.455 4.390 4.455 616,391 +0.07(+1.70%)
May 21, 2004 4.363 4.390 4.343 4.380 735,890 +0.02(+0.40%)
May 20, 2004 4.347 4.367 4.337 4.363 380,712 +0.02(+0.36%)
May 19, 2004 4.373 4.390 4.331 4.347 636,052 -0.02(-0.36%)
May 18, 2004 4.347 4.373 4.335 4.363 465,996 +0.03(+0.68%)
May 17, 2004 4.371 4.371 4.324 4.333 643,457 -0.05(-1.21%)
May 14, 2004 4.328 4.418 4.316 4.386 421,311 +0.03(+0.72%)
May 13, 2004 4.331 4.359 4.322 4.355 545,917 +0.04(+0.82%)
May 12, 2004 4.357 4.375 4.279 4.320 840,325 -0.02(-0.54%)
May 11, 2004 4.347 4.355 4.302 4.343 664,140 +0.02(+0.36%)
May 10, 2004 4.328 4.406 4.318 4.328 1,175,587 -0.04(-0.90%)
May 07, 2004 4.422 4.439 4.351 4.367 1,096,942 -0.08(-1.76%)
May 06, 2004 4.425 4.453 4.380 4.445 638,606 +0.01(+0.31%)
May 05, 2004 4.424 4.445 4.396 4.431 493,572 +0.02(+0.40%)
May 04, 2004 4.416 4.459 4.390 4.414 440,462 +0.02(+0.45%)
May 03, 2004 4.386 4.406 4.359 4.394 649,585 +0.01(+0.18%)
Apr 30, 2004 4.422 4.439 4.371 4.386 474,422 -0.03(-0.62%)
Apr 29, 2004 4.500 4.504 4.410 4.414 663,118 -0.08(-1.79%)
Apr 28, 2004 4.504 4.512 4.463 4.494 602,092 -0.01(-0.22%)
Apr 27, 2004 4.504 4.521 4.494 4.504 763,723 +0.00(+0.00%)
Apr 26, 2004 4.523 4.543 4.476 4.504 772,404 -0.01(-0.26%)
Apr 23, 2004 4.557 4.559 4.502 4.516 665,161 -0.05(-1.11%)
Apr 22, 2004 4.471 4.602 4.467 4.566 1,146,478 +0.12(+2.60%)
Apr 21, 2004 4.504 4.504 4.425 4.451 1,073,706 +0.10(+2.20%)
Apr 20, 2004 4.459 4.502 4.337 4.355 1,152,606 -0.10(-2.33%)
Apr 19, 2004 4.494 4.496 4.437 4.459 842,623 -0.05(-1.13%)
Apr 16, 2004 4.539 4.539 4.455 4.510 512,978 +0.05(+1.23%)
Apr 15, 2004 4.441 4.482 4.418 4.455 567,621 +0.03(+0.75%)
Apr 14, 2004 4.455 4.463 4.402 4.422 571,707 -0.04(-0.83%)
Apr 13, 2004 4.602 4.611 4.457 4.459 909,267 -0.12(-2.69%)
Apr 12, 2004 4.566 4.613 4.563 4.582 521,660 +0.01(+0.13%)
Apr 08, 2004 4.621 4.631 4.564 4.576 299,258 -0.01(-0.30%)
Apr 07, 2004 4.600 4.621 4.568 4.590 489,487 -0.02(-0.47%)
Apr 06, 2004 4.621 4.631 4.576 4.611 544,641 -0.03(-0.63%)
Apr 05, 2004 4.655 4.655 4.592 4.641 507,105 +0.00(+0.00%)
Apr 02, 2004 4.680 4.680 4.629 4.641 564,046 -0.01(-0.25%)
Apr 01, 2004 4.602 4.653 4.574 4.653 916,161 +0.05(+1.15%)
Mar 31, 2004 4.600 4.602 4.557 4.600 424,631 +0.00(+0.04%)
Mar 30, 2004 4.564 4.598 4.543 4.598 432,546 +0.03(+0.73%)
Mar 29, 2004 4.531 4.564 4.510 4.564 916,671 +0.06(+1.30%)
Mar 26, 2004 4.484 4.514 4.484 4.506 591,878 -0.00(-0.04%)
Mar 25, 2004 4.484 4.514 4.480 4.508 628,903 +0.02(+0.48%)
Mar 24, 2004 4.514 4.523 4.474 4.486 538,257 -0.02(-0.48%)
Mar 23, 2004 4.488 4.523 4.467 4.508 641,159 +0.04(+0.83%)
Mar 22, 2004 4.533 4.533 4.465 4.471 572,473 -0.07(-1.55%)
Mar 19, 2004 4.553 4.578 4.541 4.541 1,072,174 +0.00(+0.09%)
Mar 18, 2004 4.502 4.543 4.484 4.537 1,604,048 +0.04(+0.78%)
Mar 17, 2004 4.519 4.519 4.486 4.502 807,896 +0.01(+0.13%)
Mar 16, 2004 4.488 4.504 4.474 4.496 1,271,595 +0.02(+0.53%)
Mar 15, 2004 4.474 4.496 4.439 4.472 1,007,062 -0.01(-0.13%)
Mar 12, 2004 4.476 4.492 4.459 4.478 524,469 +0.00(+0.00%)
Mar 11, 2004 4.523 4.525 4.476 4.478 1,040,001 -0.05(-1.00%)
Mar 10, 2004 4.568 4.578 4.523 4.523 789,512 -0.03(-0.60%)
Mar 09, 2004 4.568 4.582 4.539 4.551 581,665 -0.04(-0.81%)
Mar 08, 2004 4.602 4.631 4.582 4.588 681,758 -0.01(-0.26%)
Mar 05, 2004 4.563 4.641 4.555 4.600 740,742 +0.04(+0.82%)
Mar 04, 2004 4.582 4.596 4.557 4.563 503,531 -0.01(-0.30%)
Mar 03, 2004 4.602 4.602 4.551 4.576 598,007 -0.04(-0.89%)
Mar 02, 2004 4.611 4.617 4.566 4.617 1,054,811 +0.01(+0.21%)
Mar 01, 2004 4.566 4.613 4.553 4.608 692,227 +0.07(+1.55%)
Feb 27, 2004 4.563 4.596 4.514 4.537 875,562 -0.04(-0.81%)
Feb 26, 2004 4.566 4.580 4.523 4.574 528,554 +0.00(+0.00%)
Feb 25, 2004 4.523 4.574 4.504 4.574 379,691 +0.04(+0.82%)
Feb 24, 2004 4.533 4.553 4.492 4.537 1,247,848 -0.02(-0.34%)
Feb 23, 2004 4.594 4.594 4.543 4.553 529,831 -0.02(-0.43%)
Feb 20, 2004 4.651 4.658 4.557 4.572 893,180 -0.08(-1.68%)
Feb 19, 2004 4.700 4.709 4.635 4.651 848,751 -0.03(-0.63%)
Feb 18, 2004 4.696 4.711 4.664 4.680 881,434 -0.02(-0.38%)
Feb 17, 2004 4.678 4.700 4.660 4.698 859,475 +0.02(+0.50%)
Feb 13, 2004 4.660 4.680 4.643 4.674 618,434 +0.00(+0.08%)
Feb 12, 2004 4.660 4.670 4.617 4.670 462,421 +0.01(+0.29%)
Feb 11, 2004 4.625 4.657 4.602 4.657 1,060,939 +0.02(+0.46%)
Feb 10, 2004 4.631 4.649 4.615 4.635 632,988 +0.00(+0.00%)
Feb 09, 2004 4.602 4.637 4.586 4.635 353,901 +0.04(+0.94%)
Feb 06, 2004 4.602 4.611 4.582 4.592 726,443 +0.00(+0.04%)
Feb 05, 2004 4.559 4.606 4.553 4.590 1,394,924 +0.02(+0.51%)
Feb 04, 2004 4.553 4.584 4.525 4.566 798,193 +0.02(+0.47%)
Feb 03, 2004 4.660 4.668 4.504 4.545 1,526,424 -0.12(-2.52%)
Feb 02, 2004 4.641 4.684 4.615 4.662 587,282 +0.04(+0.80%)
Jan 30, 2004 4.651 4.668 4.611 4.625 471,868 -0.02(-0.34%)
Jan 29, 2004 4.662 4.698 4.625 4.641 564,046 -0.03(-0.71%)
Jan 28, 2004 4.749 4.768 4.657 4.674 620,221 -0.04(-0.87%)
Jan 27, 2004 4.725 4.727 4.698 4.715 898,032 +0.01(+0.29%)
Jan 26, 2004 4.696 4.705 4.664 4.702 874,540 +0.02(+0.46%)
Jan 23, 2004 4.692 4.733 4.660 4.680 759,382 -0.01(-0.25%)
Jan 22, 2004 4.739 4.766 4.660 4.692 762,190 -0.02(-0.33%)
Jan 21, 2004 4.715 4.727 4.694 4.707 1,071,408 +0.01(+0.17%)
Jan 20, 2004 4.680 4.702 4.643 4.700 1,354,580 +0.03(+0.63%)
Jan 16, 2004 4.719 4.719 4.657 4.670 640,648 -0.00(-0.08%)
Jan 15, 2004 4.700 4.729 4.645 4.674 2,222,993 -0.05(-1.12%)
Jan 14, 2004 4.749 4.762 4.690 4.727 594,687 -0.01(-0.12%)
Jan 13, 2004 4.709 4.749 4.704 4.733 705,250 +0.00(+0.08%)
Jan 12, 2004 4.754 4.760 4.717 4.729 839,303 -0.02(-0.45%)
Jan 09, 2004 4.719 4.756 4.719 4.751 947,057 +0.02(+0.33%)
Jan 08, 2004 4.696 4.735 4.690 4.735 2,113,452 +0.04(+0.75%)
Jan 07, 2004 4.715 4.717 4.684 4.700 1,122,986 +0.00(+0.00%)
Jan 06, 2004 4.707 4.749 4.694 4.700 1,188,864 -0.01(-0.17%)
Jan 05, 2004 4.711 4.733 4.688 4.707 771,127 +0.00(+0.00%)
Jan 02, 2004 4.700 4.737 4.676 4.707 644,989 +0.05(+0.97%)
Dec 31, 2003 4.719 4.735 4.662 4.662 623,796 -0.03(-0.58%)
Dec 30, 2003 4.709 4.717 4.672 4.690 531,107 -0.02(-0.33%)
Dec 29, 2003 4.704 4.719 4.696 4.705 712,399 +0.02(+0.46%)
Dec 26, 2003 4.700 4.709 4.684 4.684 168,013 -0.02(-0.33%)
Dec 24, 2003 4.680 4.705 4.676 4.700 208,102 +0.01(+0.13%)
Dec 23, 2003 4.709 4.713 4.692 4.694 470,592 -0.03(-0.54%)
Dec 22, 2003 4.700 4.719 4.684 4.719 510,425 +0.01(+0.21%)
Dec 19, 2003 4.705 4.709 4.670 4.709 590,857 +0.04(+0.92%)
Dec 18, 2003 4.682 4.692 4.651 4.666 476,209 +0.01(+0.25%)
Dec 17, 2003 4.641 4.668 4.637 4.655 571,962 -0.01(-0.13%)
Dec 16, 2003 4.660 4.670 4.637 4.660 489,487 +0.02(+0.38%)
Dec 15, 2003 4.678 4.682 4.633 4.643 765,510 +0.03(+0.72%)
Dec 12, 2003 4.611 4.611 4.568 4.610 527,533 +0.01(+0.13%)
Dec 11, 2003 4.566 4.631 4.566 4.604 608,731 +0.04(+0.90%)
Dec 10, 2003 4.592 4.611 4.533 4.563 806,620 -0.05(-1.10%)
Dec 09, 2003 4.749 4.749 4.596 4.613 529,831 -0.14(-2.85%)
Dec 08, 2003 4.700 4.758 4.700 4.749 648,819 +0.05(+1.08%)
Dec 05, 2003 4.660 4.704 4.647 4.698 497,403 +0.03(+0.71%)
Dec 04, 2003 4.660 4.664 4.621 4.664 522,426 +0.01(+0.29%)
Dec 03, 2003 4.680 4.688 4.641 4.651 489,998 -0.02(-0.42%)
Dec 02, 2003 4.670 4.676 4.651 4.670 503,531 -0.01(-0.17%)
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.