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

Middlesex Water Company (NQ: MSEX )

49.08 +0.84 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2003 14.42 14.42 13.94 13.94 24,468 -0.14(-0.98%)
Dec 30, 2003 14.34 14.50 14.07 14.07 14,231 -0.22(-1.54%)
Dec 29, 2003 14.07 14.31 13.91 14.29 10,186 +0.15(+1.07%)
Dec 26, 2003 14.16 14.21 14.01 14.14 7,624 +0.07(+0.49%)
Dec 24, 2003 14.03 14.21 14.03 14.07 6,807 -0.12(-0.82%)
Dec 23, 2003 13.92 14.19 13.88 14.19 12,029 +0.12(+0.83%)
Dec 22, 2003 13.81 14.07 13.81 14.07 9,052 +0.03(+0.24%)
Dec 19, 2003 14.19 14.29 13.57 14.04 21,420 +0.24(+1.74%)
Dec 18, 2003 13.51 13.80 13.50 13.80 11,465 +0.05(+0.40%)
Dec 17, 2003 13.53 13.75 13.33 13.75 11,759 -0.01(-0.05%)
Dec 16, 2003 13.20 13.75 13.20 13.75 18,353 +0.32(+2.40%)
Dec 15, 2003 13.73 13.80 13.42 13.43 18,589 -0.30(-2.20%)
Dec 12, 2003 13.26 13.73 13.25 13.73 25,518 +0.32(+2.41%)
Dec 11, 2003 13.37 13.42 13.25 13.41 7,719 +0.14(+1.09%)
Dec 10, 2003 13.52 13.52 13.17 13.26 10,547 -0.15(-1.13%)
Dec 09, 2003 13.26 13.46 13.02 13.42 22,075 +0.15(+1.14%)
Dec 08, 2003 13.63 13.63 13.02 13.26 27,231 +0.00(+0.01%)
Dec 05, 2003 13.42 13.46 13.05 13.26 11,727 -0.16(-1.18%)
Dec 04, 2003 13.47 13.71 12.96 13.42 13,976 -0.03(-0.25%)
Dec 03, 2003 13.89 14.04 13.46 13.46 26,765 -0.25(-1.85%)
Dec 02, 2003 14.25 14.25 13.59 13.71 34,808 -0.36(-2.58%)
Dec 01, 2003 13.96 14.27 13.48 14.07 13,821 +0.59(+4.38%)
Nov 28, 2003 13.72 13.86 13.48 13.48 6,297 -0.10(-0.75%)
Nov 26, 2003 13.44 13.62 13.15 13.59 19,591 +0.30(+2.27%)
Nov 25, 2003 13.18 13.39 13.05 13.29 14,905 +0.26(+2.00%)
Nov 24, 2003 13.53 13.53 12.94 13.02 32,247 +0.06(+0.48%)
Nov 21, 2003 12.70 12.98 12.80 12.96 15,027 +0.27(+2.11%)
Nov 20, 2003 13.46 13.46 12.70 12.70 18,422 -0.40(-3.04%)
Nov 19, 2003 12.98 13.48 12.98 13.09 19,190 +0.05(+0.37%)
Nov 18, 2003 13.08 13.70 13.05 13.05 26,893 -0.17(-1.30%)
Nov 17, 2003 13.73 13.73 13.22 13.22 25,776 +2.96(+28.90%)
Nov 14, 2003 10.61 10.63 10.25 10.25 18,277 -0.29(-2.75%)
Nov 13, 2003 10.39 10.73 10.39 10.54 12,898 -0.14(-1.27%)
Nov 12, 2003 10.48 10.68 10.30 10.68 30,698 +0.19(+1.84%)
Nov 11, 2003 10.52 10.52 10.23 10.49 26,127 +0.05(+0.44%)
Nov 10, 2003 10.45 10.63 10.26 10.44 19,676 -0.01(-0.07%)
Nov 07, 2003 10.33 10.60 10.20 10.45 31,724 +0.30(+2.93%)
Nov 06, 2003 10.31 10.33 10.15 10.15 11,638 -0.17(-1.68%)
Nov 05, 2003 10.08 10.32 10.08 10.32 7,187 +0.16(+1.60%)
Nov 04, 2003 10.25 10.25 10.04 10.16 11,653 -0.05(-0.53%)
Nov 03, 2003 10.05 10.23 9.949 10.22 21,140 +0.17(+1.69%)
Oct 31, 2003 10.12 10.27 10.05 10.05 31,244 +0.09(+0.93%)
Oct 30, 2003 9.945 9.953 9.844 9.953 8,399 +0.01(+0.08%)
Oct 29, 2003 9.756 9.949 9.524 9.945 25,634 +0.19(+1.90%)
Oct 28, 2003 9.369 9.759 9.365 9.759 19,625 +0.22(+2.35%)
Oct 27, 2003 9.501 9.535 9.365 9.535 8,350 +0.00(+0.04%)
Oct 24, 2003 9.477 9.582 9.365 9.531 24,857 -0.02(-0.25%)
Oct 23, 2003 9.508 9.586 9.481 9.555 9,321 +0.02(+0.16%)
Oct 22, 2003 9.512 9.632 9.420 9.540 32,236 -0.05(-0.48%)
Oct 21, 2003 9.535 9.628 9.477 9.585 14,009 -0.01(-0.08%)
Oct 20, 2003 9.775 9.860 9.404 9.593 20,973 -0.19(-1.90%)
Oct 17, 2003 9.937 9.980 9.775 9.779 9,309 -0.21(-2.09%)
Oct 16, 2003 9.933 9.972 9.883 9.987 8,950 +0.05(+0.54%)
Oct 15, 2003 9.895 9.968 9.586 9.933 13,883 +0.07(+0.67%)
Oct 14, 2003 9.647 9.868 9.547 9.868 14,803 +0.22(+2.32%)
Oct 13, 2003 9.767 9.767 9.516 9.644 10,467 +0.04(+0.40%)
Oct 10, 2003 9.748 9.748 9.605 9.605 18,060 -0.09(-0.92%)
Oct 09, 2003 9.800 9.891 9.671 9.694 13,737 +0.00(+0.00%)
Oct 08, 2003 9.659 9.895 9.659 9.694 7,185 -0.25(-2.49%)
Oct 07, 2003 9.694 9.941 9.671 9.941 14,199 +0.07(+0.70%)
Oct 06, 2003 10.04 10.04 9.655 9.871 12,822 +0.04(+0.43%)
Oct 03, 2003 9.740 9.929 9.624 9.829 30,776 +0.09(+0.91%)
Oct 02, 2003 9.980 9.980 9.725 9.740 12,403 -0.30(-3.00%)
Oct 01, 2003 9.605 10.04 9.466 10.04 31,935 +0.58(+6.08%)
Sep 30, 2003 9.617 9.617 9.404 9.466 26,750 -0.28(-2.85%)
Sep 29, 2003 9.848 9.941 9.520 9.744 20,392 -0.03(-0.36%)
Sep 26, 2003 10.05 10.12 9.767 9.779 21,734 -0.25(-2.47%)
Sep 25, 2003 10.18 10.32 10.03 10.03 11,269 -0.28(-2.73%)
Sep 24, 2003 10.50 10.52 10.19 10.31 10,319 -0.20(-1.88%)
Sep 23, 2003 10.27 10.50 10.19 10.50 10,741 +0.31(+3.07%)
Sep 22, 2003 10.43 10.43 10.18 10.19 10,875 -0.10(-0.94%)
Sep 19, 2003 10.33 10.42 10.27 10.29 20,215 +0.10(+1.02%)
Sep 18, 2003 10.15 10.31 10.15 10.18 17,681 +0.05(+0.46%)
Sep 17, 2003 10.29 10.50 10.00 10.14 22,526 -0.22(-2.09%)
Sep 16, 2003 10.23 10.50 10.19 10.35 13,337 +0.14(+1.36%)
Sep 15, 2003 10.40 10.44 10.13 10.22 12,817 -0.17(-1.67%)
Sep 12, 2003 10.13 10.39 10.06 10.39 14,564 +0.00(+0.00%)
Sep 11, 2003 10.21 10.39 10.21 10.39 5,243 +0.17(+1.70%)
Sep 10, 2003 10.08 10.33 10.06 10.22 30,100 -0.04(-0.38%)
Sep 09, 2003 10.09 10.33 9.983 10.25 21,750 +0.03(+0.26%)
Sep 08, 2003 10.15 10.25 10.11 10.23 6,991 +0.10(+1.03%)
Sep 05, 2003 10.43 10.43 10.12 10.12 7,962 -0.04(-0.42%)
Sep 04, 2003 10.40 10.54 10.16 10.16 5,243 -0.45(-4.26%)
Sep 03, 2003 10.54 10.69 10.27 10.62 23,497 +0.09(+0.88%)
Sep 02, 2003 10.43 10.52 10.06 10.52 15,535 +0.29(+2.83%)
Aug 29, 2003 9.640 10.64 9.640 10.23 15,341 +0.33(+3.35%)
Aug 28, 2003 10.15 10.26 9.589 9.902 13,205 -0.54(-5.18%)
Aug 27, 2003 9.983 10.44 9.945 10.44 25,051 +0.58(+5.87%)
Aug 26, 2003 9.719 9.864 9.578 9.864 13,982 +0.09(+0.95%)
Aug 25, 2003 9.837 9.837 9.655 9.771 8,933 +0.13(+1.32%)
Aug 22, 2003 10.39 10.47 9.644 9.644 19,031 -0.46(-4.59%)
Aug 21, 2003 10.44 10.49 10.11 10.11 14,564 -0.32(-3.07%)
Aug 20, 2003 10.18 10.52 10.18 10.43 11,846 +0.04(+0.37%)
Aug 19, 2003 10.37 10.41 10.23 10.39 24,080 -0.01(-0.08%)
Aug 18, 2003 10.20 10.40 10.08 10.40 22,332 +0.30(+2.94%)
Aug 15, 2003 10.17 10.29 10.10 10.10 6,796 -0.11(-1.10%)
Aug 14, 2003 10.04 10.23 9.945 10.21 8,350 +0.27(+2.68%)
Aug 13, 2003 9.655 10.04 9.655 9.945 10,292 +0.14(+1.38%)
Aug 12, 2003 9.771 9.810 9.659 9.810 9,321 +0.04(+0.40%)
Aug 11, 2003 9.373 9.771 9.373 9.771 4,466 +0.15(+1.52%)
Aug 08, 2003 9.462 9.647 9.369 9.624 17,477 +0.21(+2.21%)
Aug 07, 2003 9.462 9.489 9.308 9.416 18,060 +0.01(+0.12%)
Aug 06, 2003 9.265 9.551 9.122 9.404 30,100 +0.28(+3.09%)
Aug 05, 2003 9.423 9.454 9.122 9.122 27,770 -0.30(-3.20%)
Aug 04, 2003 9.848 9.848 9.346 9.423 38,062 -0.31(-3.21%)
Aug 01, 2003 10.23 10.16 9.736 9.736 9,515 -0.60(-5.79%)
Jul 31, 2003 9.964 10.46 9.964 10.33 24,468 -0.03(-0.26%)
Jul 30, 2003 10.54 10.71 10.16 10.36 20,390 -0.36(-3.32%)
Jul 29, 2003 10.06 10.93 10.06 10.72 31,459 +0.47(+4.56%)
Jul 28, 2003 10.11 10.30 10.04 10.25 13,205 +0.22(+2.23%)
Jul 25, 2003 10.28 10.39 10.03 10.03 15,147 -0.15(-1.45%)
Jul 24, 2003 10.13 10.33 9.945 10.17 27,575 +0.11(+1.12%)
Jul 23, 2003 9.825 10.06 9.798 10.06 8,544 +0.21(+2.12%)
Jul 22, 2003 9.922 9.999 9.848 9.852 13,205 -0.02(-0.16%)
Jul 21, 2003 10.04 10.04 9.852 9.868 11,457 -0.14(-1.35%)
Jul 18, 2003 9.980 10.00 9.945 10.00 8,544 +0.00(+0.00%)
Jul 17, 2003 9.987 10.04 9.945 10.00 14,564 -0.02(-0.23%)
Jul 16, 2003 10.04 10.04 9.945 10.03 13,399 -0.02(-0.15%)
Jul 15, 2003 9.655 10.11 9.655 10.04 27,381 +0.21(+2.12%)
Jul 14, 2003 9.408 9.835 9.408 9.833 23,497 +0.27(+2.82%)
Jul 11, 2003 9.651 9.655 9.439 9.563 23,497 -0.01(-0.12%)
Jul 10, 2003 9.612 9.655 9.547 9.574 18,060 +0.05(+0.53%)
Jul 09, 2003 9.512 9.609 9.505 9.524 31,265 +0.01(+0.12%)
Jul 08, 2003 9.485 9.547 9.485 9.512 30,683 +0.03(+0.28%)
Jul 07, 2003 9.439 9.516 9.439 9.485 15,729 +0.04(+0.45%)
Jul 03, 2003 9.439 9.520 9.439 9.443 5,243 -0.03(-0.29%)
Jul 02, 2003 9.462 9.516 9.462 9.470 14,953 +0.01(+0.08%)
Jul 01, 2003 9.396 9.501 9.365 9.462 18,448 -0.04(-0.41%)
Jun 30, 2003 9.458 9.524 9.385 9.501 89,719 +0.13(+1.40%)
Jun 27, 2003 9.226 9.462 9.226 9.370 13,593 +0.12(+1.30%)
Jun 26, 2003 9.342 9.342 9.134 9.250 37,674 -0.10(-1.03%)
Jun 25, 2003 9.269 9.346 9.269 9.346 12,622 -0.02(-0.21%)
Jun 24, 2003 9.308 9.365 9.269 9.365 10,486 +0.08(+0.83%)
Jun 23, 2003 9.381 9.385 9.192 9.288 29,712 -0.10(-1.03%)
Jun 20, 2003 9.385 9.385 9.234 9.385 9,709 +0.11(+1.20%)
Jun 19, 2003 9.327 9.385 9.269 9.273 13,787 -0.05(-0.53%)
Jun 18, 2003 9.423 9.423 9.269 9.323 13,011 -0.14(-1.47%)
Jun 17, 2003 9.365 9.462 9.219 9.462 33,013 +0.19(+2.08%)
Jun 16, 2003 8.999 9.269 8.902 9.269 33,401 +0.27(+3.05%)
Jun 13, 2003 8.941 9.010 8.910 8.995 18,642 +0.07(+0.82%)
Jun 12, 2003 9.037 9.037 8.883 8.921 14,370 -0.12(-1.28%)
Jun 11, 2003 9.018 9.037 8.782 9.037 26,993 +0.00(+0.00%)
Jun 10, 2003 9.037 9.037 8.790 9.037 4,466 +0.06(+0.69%)
Jun 09, 2003 8.921 9.037 8.898 8.975 7,962 +0.07(+0.82%)
Jun 06, 2003 8.825 9.037 8.825 8.902 9,709 -0.14(-1.50%)
Jun 05, 2003 8.929 9.037 8.890 9.037 26,799 +0.11(+1.21%)
Jun 04, 2003 9.076 9.114 8.883 8.929 36,509 -0.07(-0.77%)
Jun 03, 2003 8.979 9.072 8.979 8.999 11,651 +0.02(+0.22%)
Jun 02, 2003 9.076 9.076 8.887 8.979 22,332 -0.05(-0.56%)
May 30, 2003 8.960 9.076 8.945 9.029 14,953 +0.07(+0.78%)
May 29, 2003 9.026 9.072 8.883 8.960 18,254 +0.04(+0.47%)
May 28, 2003 8.825 9.068 8.767 8.917 23,692 +0.10(+1.18%)
May 27, 2003 8.767 8.813 8.717 8.813 22,138 +0.05(+0.53%)
May 23, 2003 8.670 8.767 8.670 8.767 17,671 +0.06(+0.71%)
May 22, 2003 8.690 8.767 8.670 8.705 21,167 -0.02(-0.18%)
May 21, 2003 8.786 8.786 8.690 8.721 10,875 -0.01(-0.09%)
May 20, 2003 8.736 8.786 8.670 8.728 10,875 -0.06(-0.66%)
May 19, 2003 8.786 8.786 8.655 8.786 28,546 +0.08(+0.89%)
May 16, 2003 8.539 8.771 8.539 8.709 31,459 +0.00(+0.00%)
May 15, 2003 8.717 8.724 8.670 8.709 7,767 +0.07(+0.85%)
May 14, 2003 8.728 8.728 8.636 8.636 19,225 -0.02(-0.18%)
May 13, 2003 8.663 8.728 8.554 8.651 33,401 +0.02(+0.18%)
May 12, 2003 8.481 8.651 8.481 8.636 23,692 +0.08(+0.95%)
May 09, 2003 8.524 8.612 8.516 8.554 8,738 +0.06(+0.68%)
May 08, 2003 8.497 8.497 8.462 8.497 15,147 +0.00(+0.00%)
May 07, 2003 8.666 8.666 8.450 8.497 22,332 -0.03(-0.32%)
May 06, 2003 8.609 8.609 8.524 8.524 13,593 +0.03(+0.32%)
May 05, 2003 8.566 8.639 8.454 8.497 14,953 -0.04(-0.45%)
May 02, 2003 8.497 8.786 8.469 8.535 43,305 -0.07(-0.85%)
May 01, 2003 8.659 8.659 8.462 8.609 13,011 -0.02(-0.27%)
Apr 30, 2003 8.728 8.763 8.585 8.632 17,283 -0.06(-0.71%)
Apr 29, 2003 8.670 8.728 8.670 8.693 16,700 +0.00(+0.04%)
Apr 28, 2003 8.643 8.690 8.643 8.690 10,292 +0.05(+0.54%)
Apr 25, 2003 8.678 8.690 8.543 8.643 4,078 -0.05(-0.53%)
Apr 24, 2003 8.639 8.690 8.639 8.690 7,962 +0.15(+1.81%)
Apr 23, 2003 8.589 8.674 8.535 8.535 14,370 -0.02(-0.27%)
Apr 22, 2003 8.439 8.589 8.439 8.558 13,011 +0.06(+0.73%)
Apr 21, 2003 8.535 8.535 8.439 8.497 10,680 -0.02(-0.23%)
Apr 17, 2003 8.516 8.516 8.439 8.516 10,875 +0.05(+0.59%)
Apr 16, 2003 8.435 8.500 8.435 8.466 14,758 -0.06(-0.68%)
Apr 15, 2003 8.570 8.570 8.423 8.524 16,895 -0.02(-0.27%)
Apr 14, 2003 8.554 8.554 8.466 8.547 12,040 +0.03(+0.36%)
Apr 11, 2003 8.554 8.554 8.477 8.516 9,515 +0.04(+0.46%)
Apr 10, 2003 8.497 8.531 8.404 8.477 23,109 -0.03(-0.41%)
Apr 09, 2003 8.574 8.609 8.500 8.512 23,109 -0.02(-0.23%)
Apr 08, 2003 8.539 8.554 8.508 8.531 13,011 -0.06(-0.67%)
Apr 07, 2003 8.616 8.643 8.535 8.589 13,011 +0.08(+0.95%)
Apr 04, 2003 8.593 8.609 8.500 8.508 4,854 -0.03(-0.36%)
Apr 03, 2003 8.628 8.643 8.516 8.539 8,738 -0.09(-1.07%)
Apr 02, 2003 8.551 8.632 8.500 8.632 8,350 +0.17(+2.05%)
Apr 01, 2003 8.535 8.535 8.404 8.458 13,593 -0.08(-0.95%)
Mar 31, 2003 8.593 8.647 8.539 8.539 12,234 -0.07(-0.81%)
Mar 28, 2003 8.547 8.670 8.547 8.609 10,292 +0.08(+1.00%)
Mar 27, 2003 8.516 8.535 8.396 8.524 11,457 +0.01(+0.09%)
Mar 26, 2003 8.651 8.670 8.516 8.516 17,477 -0.06(-0.68%)
Mar 25, 2003 8.593 8.636 8.385 8.574 17,477 +0.17(+2.07%)
Mar 24, 2003 8.446 8.574 8.385 8.400 19,225 -0.12(-1.36%)
Mar 21, 2003 8.784 8.784 8.446 8.516 66,415 -0.12(-1.43%)
Mar 20, 2003 8.589 8.712 8.524 8.639 24,468 +0.01(+0.09%)
Mar 19, 2003 8.651 8.717 8.589 8.632 14,758 -0.17(-1.89%)
Mar 18, 2003 8.883 8.979 8.620 8.798 8,554 -0.14(-1.56%)
Mar 17, 2003 8.805 8.941 8.690 8.937 21,750 +0.16(+1.80%)
Mar 14, 2003 8.767 8.863 8.767 8.778 6,408 +0.05(+0.62%)
Mar 13, 2003 8.535 8.724 8.516 8.724 7,185 +0.22(+2.54%)
Mar 12, 2003 8.450 8.562 8.392 8.508 20,584 -0.02(-0.23%)
Mar 11, 2003 8.809 8.840 8.446 8.527 19,808 -0.27(-3.07%)
Mar 10, 2003 8.948 8.999 8.798 8.798 4,466 -0.17(-1.94%)
Mar 07, 2003 8.833 9.022 8.833 8.972 6,796 +0.20(+2.29%)
Mar 06, 2003 8.697 8.836 8.697 8.771 6,602 +0.08(+0.98%)
Mar 05, 2003 8.690 8.833 8.686 8.686 2,912 -0.01(-0.13%)
Mar 04, 2003 8.477 8.771 8.458 8.697 17,866 +0.22(+2.60%)
Mar 03, 2003 8.728 8.759 8.477 8.477 15,924 -0.08(-0.99%)
Feb 28, 2003 8.786 8.786 8.562 8.562 8,933 -0.20(-2.25%)
Feb 27, 2003 8.805 8.879 8.759 8.759 23,497 -0.03(-0.40%)
Feb 26, 2003 8.825 8.825 8.740 8.794 6,408 -0.05(-0.57%)
Feb 25, 2003 8.860 8.860 8.732 8.844 9,321 +0.07(+0.84%)
Feb 24, 2003 8.736 8.921 8.531 8.771 28,352 -0.12(-1.35%)
Feb 21, 2003 8.589 8.917 8.589 8.890 46,607 +0.25(+2.86%)
Feb 20, 2003 8.593 8.643 8.450 8.643 10,680 +0.04(+0.49%)
Feb 19, 2003 8.643 8.647 8.585 8.601 9,127 +0.03(+0.32%)
Feb 18, 2003 8.805 8.879 8.497 8.574 37,480 -0.19(-2.20%)
Feb 14, 2003 8.670 8.805 8.659 8.767 12,428 +0.09(+1.07%)
Feb 13, 2003 8.636 8.883 8.636 8.674 7,573 +0.12(+1.35%)
Feb 12, 2003 8.497 8.759 8.497 8.558 14,564 -0.15(-1.73%)
Feb 11, 2003 8.852 8.852 8.585 8.709 21,750 -0.09(-1.05%)
Feb 10, 2003 8.593 8.863 8.593 8.802 33,596 +0.13(+1.47%)
Feb 07, 2003 8.875 8.875 8.597 8.674 14,370 -0.10(-1.15%)
Feb 06, 2003 8.867 8.890 8.624 8.775 11,651 +0.11(+1.30%)
Feb 05, 2003 8.775 8.840 8.659 8.663 15,924 -0.17(-1.88%)
Feb 04, 2003 8.651 8.829 8.651 8.829 12,622 +0.08(+0.97%)
Feb 03, 2003 8.307 8.748 8.307 8.744 23,303 +0.25(+3.00%)
Jan 31, 2003 8.566 8.566 8.168 8.489 12,428 +0.22(+2.71%)
Jan 30, 2003 8.767 8.782 8.222 8.265 52,446 -0.50(-5.73%)
Jan 29, 2003 8.593 8.821 8.593 8.767 9,709 +0.08(+0.89%)
Jan 28, 2003 8.516 8.697 8.446 8.690 14,370 +0.17(+1.99%)
Jan 27, 2003 8.655 8.666 8.500 8.520 11,651 -0.08(-0.90%)
Jan 24, 2003 8.809 8.925 8.597 8.597 16,118 -0.38(-4.22%)
Jan 23, 2003 8.825 8.979 8.805 8.976 11,846 +0.17(+1.89%)
Jan 22, 2003 8.902 8.979 8.809 8.809 8,738 -0.07(-0.78%)
Jan 21, 2003 8.941 9.037 8.836 8.879 18,642 -0.02(-0.26%)
Jan 17, 2003 9.269 9.269 8.690 8.902 24,080 -0.36(-3.92%)
Jan 16, 2003 9.002 9.265 8.921 9.265 26,216 +0.34(+3.76%)
Jan 15, 2003 8.890 8.983 8.890 8.929 7,573 -0.00(-0.04%)
Jan 14, 2003 8.875 8.941 8.875 8.933 27,770 +0.04(+0.40%)
Jan 13, 2003 8.863 8.902 8.825 8.898 11,651 +0.06(+0.64%)
Jan 10, 2003 8.570 8.863 8.570 8.841 7,185 +0.09(+1.07%)
Jan 09, 2003 8.504 8.748 8.504 8.748 11,263 +0.21(+2.44%)
Jan 08, 2003 8.307 8.740 8.230 8.539 14,176 +0.09(+1.01%)
Jan 07, 2003 8.361 8.516 8.211 8.454 14,564 +0.07(+0.78%)
Jan 06, 2003 8.284 8.388 8.261 8.388 23,692 +0.11(+1.31%)
Jan 03, 2003 8.338 8.338 8.234 8.280 10,680 -0.00(-0.05%)
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.