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

Middlesex Water Company (NQ: MSEX )

49.18 +0.40 (+0.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 11.87 12.10 12.10 12.10 80,251 +0.25(+2.15%)
Dec 30, 2009 11.72 11.87 11.65 11.84 49,313 +0.15(+1.29%)
Dec 29, 2009 11.69 11.74 11.64 11.69 47,208 -0.01(-0.06%)
Dec 28, 2009 11.69 11.70 11.60 11.70 28,696 +0.03(+0.29%)
Dec 24, 2009 11.69 11.70 11.61 11.67 15,652 +0.00(+0.00%)
Dec 23, 2009 11.62 11.70 11.50 11.67 45,313 +0.07(+0.59%)
Dec 22, 2009 11.72 11.86 11.58 11.60 44,457 -0.07(-0.59%)
Dec 21, 2009 11.69 11.88 11.64 11.67 70,266 -0.01(-0.12%)
Dec 18, 2009 11.61 11.69 11.49 11.68 141,000 +0.18(+1.55%)
Dec 17, 2009 11.66 11.66 11.34 11.50 28,436 -0.10(-0.83%)
Dec 16, 2009 11.69 11.83 11.49 11.60 43,682 +0.01(+0.06%)
Dec 15, 2009 11.74 11.96 11.57 11.59 61,038 -0.22(-1.86%)
Dec 14, 2009 11.77 11.88 11.56 11.81 15,451 +0.08(+0.64%)
Dec 11, 2009 11.66 11.73 11.54 11.73 32,412 +0.08(+0.71%)
Dec 10, 2009 11.95 11.95 11.56 11.65 49,293 -0.33(-2.75%)
Dec 09, 2009 11.42 11.99 11.00 11.98 95,722 +0.05(+0.40%)
Dec 08, 2009 11.60 11.93 11.58 11.93 46,594 +0.27(+2.30%)
Dec 07, 2009 11.82 11.86 11.55 11.67 40,172 -0.10(-0.88%)
Dec 04, 2009 11.57 11.80 11.42 11.77 53,633 +0.41(+3.57%)
Dec 03, 2009 11.62 11.69 11.28 11.36 32,916 -0.25(-2.13%)
Dec 02, 2009 11.50 11.64 11.44 11.61 36,326 +0.13(+1.14%)
Dec 01, 2009 11.37 11.53 11.10 11.48 85,607 +0.38(+3.46%)
Nov 30, 2009 11.05 11.10 10.82 11.10 78,057 +0.03(+0.31%)
Nov 27, 2009 11.03 11.20 10.99 11.06 39,515 -0.34(-3.01%)
Nov 25, 2009 11.56 11.81 11.40 11.40 37,510 -0.13(-1.13%)
Nov 24, 2009 11.23 11.60 11.14 11.53 89,315 +0.35(+3.13%)
Nov 23, 2009 11.07 11.33 11.07 11.18 41,433 +0.26(+2.39%)
Nov 20, 2009 10.88 11.05 10.86 10.92 38,869 -0.06(-0.56%)
Nov 19, 2009 11.07 11.12 10.86 10.99 62,545 -0.15(-1.36%)
Nov 18, 2009 11.21 11.30 11.13 11.14 28,110 -0.10(-0.92%)
Nov 17, 2009 11.32 11.32 11.20 11.24 63,503 -0.03(-0.24%)
Nov 16, 2009 10.88 11.32 10.88 11.27 62,002 +0.47(+4.32%)
Nov 13, 2009 10.73 10.88 10.71 10.80 24,196 +0.10(+0.90%)
Nov 12, 2009 11.07 11.08 10.69 10.70 64,408 -0.38(-3.41%)
Nov 11, 2009 11.12 11.12 10.96 11.08 40,874 +0.07(+0.62%)
Nov 10, 2009 11.16 11.25 10.99 11.01 55,086 -0.24(-2.14%)
Nov 09, 2009 11.06 11.30 11.00 11.25 149,169 +0.26(+2.37%)
Nov 06, 2009 10.85 11.00 10.75 10.99 55,870 +0.05(+0.50%)
Nov 05, 2009 10.81 10.94 10.76 10.94 62,762 +0.24(+2.25%)
Nov 04, 2009 10.71 10.75 10.60 10.70 137,809 +0.03(+0.32%)
Nov 03, 2009 10.64 10.70 10.57 10.66 69,003 +0.06(+0.58%)
Nov 02, 2009 10.64 10.66 10.54 10.60 83,845 +0.03(+0.32%)
Oct 30, 2009 10.60 10.68 10.52 10.57 72,404 -0.07(-0.65%)
Oct 29, 2009 10.67 10.77 10.56 10.64 67,283 +0.12(+1.17%)
Oct 28, 2009 10.53 10.74 10.50 10.51 51,298 +0.00(+0.00%)
Oct 27, 2009 10.57 10.83 10.50 10.51 64,852 +0.01(+0.07%)
Oct 26, 2009 10.70 10.80 10.48 10.50 77,819 -0.13(-1.23%)
Oct 23, 2009 10.70 10.81 10.54 10.64 87,296 -0.13(-1.21%)
Oct 22, 2009 10.54 10.82 10.53 10.77 96,078 +0.26(+2.48%)
Oct 21, 2009 10.67 10.77 10.50 10.50 98,503 -0.19(-1.73%)
Oct 20, 2009 10.58 10.72 10.58 10.69 58,949 +0.04(+0.39%)
Oct 19, 2009 10.66 10.75 10.60 10.65 70,167 +0.05(+0.45%)
Oct 16, 2009 10.56 10.69 10.56 10.60 112,437 +0.01(+0.07%)
Oct 15, 2009 10.50 10.72 10.46 10.59 150,792 +0.10(+0.98%)
Oct 14, 2009 10.52 10.52 10.33 10.49 44,383 +0.14(+1.33%)
Oct 13, 2009 10.49 10.73 10.30 10.35 30,010 -0.19(-1.76%)
Oct 12, 2009 10.57 10.68 10.50 10.54 28,399 -0.01(-0.13%)
Oct 09, 2009 10.68 10.70 10.49 10.55 44,965 -0.08(-0.77%)
Oct 08, 2009 10.68 10.78 10.63 10.64 55,783 +0.03(+0.32%)
Oct 07, 2009 10.64 10.77 10.57 10.60 44,601 -0.05(-0.45%)
Oct 06, 2009 10.64 10.86 10.37 10.65 70,910 +0.07(+0.65%)
Oct 05, 2009 10.23 10.64 10.23 10.58 42,887 +0.37(+3.63%)
Oct 02, 2009 10.12 10.36 10.12 10.21 55,915 -0.02(-0.20%)
Oct 01, 2009 10.35 10.56 10.19 10.23 48,384 -0.12(-1.19%)
Sep 30, 2009 10.58 10.66 10.35 10.35 56,575 -0.25(-2.40%)
Sep 29, 2009 10.66 10.68 10.57 10.61 15,689 -0.01(-0.13%)
Sep 28, 2009 10.69 10.72 10.56 10.62 35,417 -0.04(-0.39%)
Sep 25, 2009 10.47 10.66 10.46 10.66 31,943 +0.21(+2.04%)
Sep 24, 2009 10.57 10.57 10.33 10.45 27,622 -0.05(-0.46%)
Sep 23, 2009 10.55 10.66 10.48 10.50 23,720 -0.05(-0.46%)
Sep 22, 2009 10.65 10.65 10.51 10.55 19,043 -0.01(-0.07%)
Sep 21, 2009 10.64 10.72 10.55 10.55 17,505 -0.16(-1.47%)
Sep 18, 2009 10.79 10.80 10.64 10.71 75,665 -0.03(-0.32%)
Sep 17, 2009 10.81 10.90 10.64 10.75 28,577 -0.03(-0.32%)
Sep 16, 2009 10.88 10.88 10.68 10.78 23,459 -0.12(-1.07%)
Sep 15, 2009 10.64 10.91 10.57 10.90 41,068 +0.25(+2.32%)
Sep 14, 2009 10.39 10.66 10.29 10.65 36,331 +0.30(+2.92%)
Sep 11, 2009 10.69 10.69 10.35 10.35 34,935 -0.30(-2.77%)
Sep 10, 2009 10.63 10.67 10.47 10.64 24,787 +0.03(+0.32%)
Sep 09, 2009 10.54 10.73 10.44 10.61 39,023 +0.10(+0.91%)
Sep 08, 2009 10.44 10.55 10.33 10.51 30,942 +0.09(+0.86%)
Sep 04, 2009 10.47 10.77 10.13 10.42 52,473 -0.08(-0.72%)
Sep 03, 2009 10.63 10.63 10.31 10.50 22,839 -0.05(-0.46%)
Sep 02, 2009 10.30 10.68 10.18 10.55 26,499 +0.23(+2.20%)
Sep 01, 2009 10.37 10.82 10.30 10.32 34,723 -0.13(-1.25%)
Aug 31, 2009 10.50 10.83 10.41 10.45 55,046 -0.18(-1.68%)
Aug 28, 2009 10.78 10.78 10.54 10.63 26,969 -0.07(-0.64%)
Aug 27, 2009 10.59 10.77 10.31 10.70 23,356 +0.15(+1.43%)
Aug 26, 2009 10.42 10.56 10.40 10.55 28,641 +0.10(+0.92%)
Aug 25, 2009 10.52 10.69 10.45 10.45 29,878 -0.18(-1.68%)
Aug 24, 2009 10.46 10.66 10.37 10.63 33,790 +0.10(+0.98%)
Aug 21, 2009 10.66 10.66 10.35 10.53 70,831 +0.01(+0.07%)
Aug 20, 2009 10.29 10.59 10.23 10.52 36,698 +0.18(+1.73%)
Aug 19, 2009 10.07 10.35 9.997 10.34 56,595 +0.16(+1.62%)
Aug 18, 2009 10.01 10.22 9.894 10.18 34,297 +0.25(+2.56%)
Aug 17, 2009 9.818 9.949 9.715 9.921 45,149 +0.04(+0.42%)
Aug 14, 2009 10.33 10.33 9.859 9.880 52,072 -0.43(-4.19%)
Aug 13, 2009 10.18 10.57 10.06 10.31 104,872 +0.16(+1.62%)
Aug 12, 2009 10.10 10.33 9.969 10.15 56,091 +0.01(+0.14%)
Aug 11, 2009 10.64 10.64 10.13 10.13 38,398 -0.56(-5.20%)
Aug 10, 2009 10.38 10.72 10.13 10.69 35,673 +0.21(+1.96%)
Aug 07, 2009 10.17 10.58 9.983 10.48 40,073 +0.49(+4.95%)
Aug 06, 2009 10.36 10.44 9.990 9.990 35,319 -0.34(-3.26%)
Aug 05, 2009 10.75 10.75 10.32 10.33 44,158 -0.41(-3.77%)
Aug 04, 2009 10.51 10.81 10.44 10.73 27,603 +0.17(+1.63%)
Aug 03, 2009 10.62 10.64 10.41 10.56 36,224 +0.06(+0.59%)
Jul 31, 2009 10.61 10.72 10.50 10.50 47,657 -0.11(-1.04%)
Jul 30, 2009 10.55 10.76 10.42 10.61 58,569 +0.14(+1.38%)
Jul 29, 2009 10.44 10.52 10.37 10.46 39,857 +0.03(+0.33%)
Jul 28, 2009 10.37 10.57 10.30 10.43 33,765 -0.01(-0.13%)
Jul 27, 2009 10.46 10.48 10.37 10.44 28,165 +0.08(+0.80%)
Jul 24, 2009 10.29 10.44 10.28 10.36 29,071 -0.03(-0.26%)
Jul 23, 2009 10.09 10.46 10.09 10.39 65,794 +0.26(+2.58%)
Jul 22, 2009 10.04 10.18 10.00 10.13 34,426 +0.06(+0.61%)
Jul 21, 2009 10.14 10.14 9.983 10.07 27,936 -0.05(-0.47%)
Jul 20, 2009 10.15 10.22 10.03 10.11 41,179 +0.06(+0.61%)
Jul 17, 2009 10.22 10.22 9.942 10.05 70,515 -0.15(-1.48%)
Jul 16, 2009 10.14 10.22 9.839 10.20 44,780 -0.02(-0.20%)
Jul 15, 2009 9.901 10.23 9.731 10.22 84,343 +0.45(+4.56%)
Jul 14, 2009 9.853 9.976 9.660 9.777 45,069 -0.05(-0.56%)
Jul 13, 2009 9.544 9.866 9.491 9.832 41,748 +0.22(+2.29%)
Jul 10, 2009 9.578 9.660 9.351 9.612 40,203 +0.01(+0.07%)
Jul 09, 2009 9.811 9.839 9.598 9.605 47,424 -0.17(-1.76%)
Jul 08, 2009 9.914 10.00 9.701 9.777 52,255 -0.06(-0.63%)
Jul 07, 2009 9.901 10.00 9.825 9.839 54,968 -0.09(-0.90%)
Jul 06, 2009 9.681 9.990 9.681 9.928 86,251 +0.22(+2.26%)
Jul 02, 2009 9.846 9.959 9.695 9.708 47,128 -0.23(-2.35%)
Jul 01, 2009 10.03 10.10 9.866 9.942 48,828 +0.02(+0.21%)
Jun 30, 2009 9.873 9.983 9.681 9.921 59,402 +0.07(+0.70%)
Jun 29, 2009 10.05 10.21 9.681 9.853 141,901 -0.34(-3.37%)
Jun 26, 2009 9.262 10.25 9.262 10.20 710,652 +0.92(+9.92%)
Jun 25, 2009 9.235 9.290 9.035 9.276 82,452 -0.01(-0.15%)
Jun 24, 2009 9.420 9.447 9.228 9.290 56,447 -0.01(-0.15%)
Jun 23, 2009 9.420 9.509 9.296 9.303 23,322 -0.01(-0.15%)
Jun 22, 2009 9.592 9.598 9.317 9.317 61,906 -0.32(-3.35%)
Jun 19, 2009 9.784 9.853 9.578 9.640 95,987 -0.02(-0.21%)
Jun 18, 2009 9.626 9.736 9.530 9.660 32,661 +0.01(+0.14%)
Jun 17, 2009 9.777 9.777 9.406 9.647 39,247 +0.19(+2.03%)
Jun 16, 2009 9.502 9.640 9.344 9.454 33,362 -0.10(-1.08%)
Jun 15, 2009 9.674 9.750 9.406 9.557 45,392 -0.10(-1.07%)
Jun 12, 2009 9.935 9.935 9.530 9.660 29,648 +0.07(+0.72%)
Jun 11, 2009 9.468 9.660 9.454 9.592 95,198 +0.18(+1.90%)
Jun 10, 2009 9.420 9.454 9.138 9.413 68,536 +0.11(+1.18%)
Jun 09, 2009 9.516 9.640 9.290 9.303 74,175 -0.30(-3.15%)
Jun 08, 2009 9.743 9.928 9.475 9.605 102,412 -0.03(-0.36%)
Jun 05, 2009 9.811 9.839 9.557 9.640 64,006 -0.20(-2.02%)
Jun 04, 2009 9.935 9.949 9.750 9.839 50,261 -0.06(-0.62%)
Jun 03, 2009 9.839 9.942 9.729 9.901 56,021 +0.00(+0.00%)
Jun 02, 2009 9.770 9.935 9.598 9.901 135,989 +0.11(+1.12%)
Jun 01, 2009 9.537 9.825 9.317 9.791 111,928 +0.34(+3.56%)
May 29, 2009 9.207 9.461 9.084 9.454 382,717 +0.29(+3.15%)
May 28, 2009 9.125 9.211 8.987 9.166 82,898 +0.16(+1.83%)
May 27, 2009 9.187 9.338 8.994 9.001 75,956 -0.23(-2.46%)
May 26, 2009 8.967 9.262 8.967 9.228 78,476 +0.26(+2.91%)
May 22, 2009 9.070 9.125 8.926 8.967 53,545 -0.04(-0.46%)
May 21, 2009 9.097 9.310 8.891 9.008 98,942 -0.04(-0.46%)
May 20, 2009 9.166 9.331 8.960 9.049 104,215 -0.05(-0.53%)
May 19, 2009 9.070 9.200 8.960 9.097 75,186 +0.05(+0.53%)
May 18, 2009 8.884 9.084 8.884 9.049 88,885 +0.32(+3.62%)
May 15, 2009 8.884 8.939 8.658 8.733 144,929 -0.30(-3.27%)
May 14, 2009 9.303 9.338 8.967 9.029 92,506 -0.06(-0.68%)
May 13, 2009 9.640 9.640 9.063 9.090 118,133 -0.56(-5.83%)
May 12, 2009 9.811 9.853 9.592 9.653 42,256 -0.11(-1.13%)
May 11, 2009 9.736 9.956 9.736 9.763 49,601 +0.03(+0.28%)
May 08, 2009 9.825 9.866 9.681 9.736 46,744 +0.07(+0.71%)
May 07, 2009 9.853 9.859 9.475 9.667 52,204 -0.09(-0.90%)
May 06, 2009 9.907 10.02 9.564 9.755 63,878 -0.06(-0.64%)
May 05, 2009 9.743 9.873 9.640 9.818 58,894 +0.03(+0.35%)
May 04, 2009 9.736 9.818 9.612 9.784 89,206 +0.20(+2.08%)
May 01, 2009 9.681 9.708 9.523 9.585 53,132 -0.10(-0.99%)
Apr 30, 2009 9.846 9.949 9.647 9.681 75,541 -0.07(-0.70%)
Apr 29, 2009 9.688 9.815 9.592 9.750 58,275 +0.18(+1.87%)
Apr 28, 2009 9.612 9.736 9.571 9.571 53,535 -0.09(-0.92%)
Apr 27, 2009 9.681 9.778 9.578 9.660 71,539 -0.08(-0.85%)
Apr 24, 2009 9.667 9.990 9.578 9.743 47,044 +0.15(+1.57%)
Apr 23, 2009 9.832 9.921 9.516 9.592 46,084 -0.20(-2.03%)
Apr 22, 2009 9.722 9.935 9.722 9.791 58,532 -0.08(-0.77%)
Apr 21, 2009 9.667 10.01 9.667 9.866 76,476 +0.11(+1.13%)
Apr 20, 2009 9.983 9.983 9.708 9.756 44,359 -0.32(-3.20%)
Apr 17, 2009 9.859 10.14 9.695 10.08 54,463 +0.27(+2.80%)
Apr 16, 2009 9.983 9.983 9.688 9.804 61,075 -0.12(-1.18%)
Apr 15, 2009 9.612 9.977 9.612 9.921 21,139 +0.30(+3.14%)
Apr 14, 2009 9.825 9.825 9.612 9.619 32,499 -0.25(-2.51%)
Apr 13, 2009 10.01 10.14 9.798 9.866 29,782 -0.26(-2.58%)
Apr 09, 2009 10.06 10.29 10.03 10.13 48,245 +0.29(+2.93%)
Apr 08, 2009 9.853 9.942 9.695 9.839 39,648 +0.10(+0.99%)
Apr 07, 2009 9.990 10.31 9.743 9.743 30,320 -0.38(-3.73%)
Apr 06, 2009 10.11 10.42 10.09 10.12 44,620 -0.16(-1.60%)
Apr 03, 2009 10.30 10.45 10.18 10.29 15,706 -0.05(-0.53%)
Apr 02, 2009 10.23 10.50 9.997 10.34 76,756 +0.34(+3.43%)
Apr 01, 2009 9.743 10.15 9.701 9.997 51,496 +0.11(+1.11%)
Mar 31, 2009 10.11 10.12 9.839 9.887 94,544 -0.06(-0.62%)
Mar 30, 2009 9.708 10.07 9.708 9.949 86,029 -0.41(-3.98%)
Mar 26, 2009 10.14 10.44 9.887 10.36 79,040 +0.35(+3.50%)
Mar 25, 2009 9.681 10.09 9.557 10.01 97,678 +0.40(+4.14%)
Mar 24, 2009 9.887 10.15 9.612 9.612 105,473 -0.41(-4.04%)
Mar 23, 2009 9.756 10.08 9.283 10.02 101,729 +0.30(+3.11%)
Mar 20, 2009 9.894 10.18 9.713 9.715 117,993 -0.07(-0.70%)
Mar 19, 2009 10.29 10.46 9.729 9.784 82,722 -0.38(-3.78%)
Mar 18, 2009 9.612 10.44 9.571 10.17 117,006 +0.50(+5.18%)
Mar 17, 2009 9.145 9.667 9.132 9.667 85,840 +0.49(+5.31%)
Mar 16, 2009 9.393 9.756 9.132 9.180 60,087 -0.12(-1.33%)
Mar 13, 2009 9.022 9.441 8.974 9.303 43,285 +0.36(+3.99%)
Mar 12, 2009 8.431 9.025 8.349 8.946 94,931 +0.47(+5.59%)
Mar 11, 2009 8.953 9.145 8.466 8.472 41,564 -0.39(-4.42%)
Mar 10, 2009 8.267 8.905 8.098 8.864 62,549 +0.79(+9.78%)
Mar 09, 2009 8.486 8.548 7.995 8.074 128,730 -0.51(-5.92%)
Mar 06, 2009 8.809 8.933 8.383 8.582 154,337 -0.09(-1.03%)
Mar 05, 2009 9.324 9.441 8.452 8.672 128,167 -0.90(-9.40%)
Mar 04, 2009 9.523 9.612 8.919 9.571 83,941 +0.45(+4.97%)
Mar 02, 2009 9.667 9.667 9.097 9.118 122,910 -0.49(-5.07%)
Feb 27, 2009 9.509 9.708 9.277 9.605 56,710 +0.01(+0.14%)
Feb 26, 2009 9.804 9.921 9.420 9.592 52,540 -0.14(-1.48%)
Feb 25, 2009 9.866 9.866 9.681 9.736 49,352 -0.19(-1.87%)
Feb 24, 2009 9.976 10.14 9.791 9.921 61,958 +0.05(+0.56%)
Feb 23, 2009 10.00 10.04 9.784 9.866 64,762 -0.08(-0.76%)
Feb 20, 2009 10.15 10.27 9.791 9.942 50,555 -0.29(-2.82%)
Feb 19, 2009 10.50 10.59 10.20 10.23 59,157 -0.12(-1.13%)
Feb 18, 2009 10.68 10.88 10.35 10.35 49,309 -0.39(-3.64%)
Feb 17, 2009 10.97 11.09 10.70 10.74 44,418 -0.40(-3.58%)
Feb 13, 2009 11.28 11.31 10.52 11.14 33,201 -0.10(-0.86%)
Feb 12, 2009 10.92 11.28 10.92 11.23 24,043 -0.12(-1.09%)
Feb 11, 2009 11.35 11.45 11.19 11.36 12,518 +0.03(+0.24%)
Feb 10, 2009 11.67 11.81 11.33 11.33 34,854 -0.36(-3.11%)
Feb 09, 2009 11.86 12.05 11.67 11.69 24,403 -0.25(-2.13%)
Feb 06, 2009 11.81 12.08 11.75 11.95 45,570 +0.09(+0.75%)
Feb 05, 2009 11.80 12.11 11.65 11.86 39,054 +0.05(+0.47%)
Feb 04, 2009 11.90 12.16 11.73 11.80 26,644 -0.17(-1.43%)
Feb 03, 2009 12.03 12.04 11.57 11.97 45,730 -0.01(-0.06%)
Feb 02, 2009 11.35 12.00 11.35 11.98 51,423 +0.62(+5.44%)
Jan 30, 2009 11.60 11.64 11.35 11.36 35,889 -0.10(-0.90%)
Jan 29, 2009 11.40 11.65 11.20 11.47 31,777 -0.11(-0.95%)
Jan 28, 2009 11.40 11.69 11.31 11.58 45,632 +0.34(+2.99%)
Jan 27, 2009 10.90 11.31 10.84 11.24 27,394 +0.35(+3.22%)
Jan 26, 2009 10.39 10.90 10.30 10.89 37,664 +0.57(+5.52%)
Jan 23, 2009 10.19 10.65 10.16 10.32 45,179 +0.05(+0.53%)
Jan 22, 2009 10.38 10.52 10.19 10.26 56,381 -0.31(-2.92%)
Jan 21, 2009 10.79 10.79 10.30 10.57 84,432 -0.08(-0.77%)
Jan 20, 2009 11.20 11.49 10.49 10.66 41,256 -0.69(-6.11%)
Jan 16, 2009 11.71 11.75 11.07 11.35 88,832 -0.26(-2.25%)
Jan 15, 2009 11.13 11.61 10.81 11.61 72,637 +0.47(+4.25%)
Jan 14, 2009 11.42 11.42 11.14 11.14 60,186 -0.48(-4.14%)
Jan 13, 2009 11.33 11.62 11.33 11.62 21,810 +0.29(+2.55%)
Jan 12, 2009 11.50 11.80 11.21 11.33 31,132 -0.05(-0.42%)
Jan 09, 2009 12.02 12.02 11.31 11.38 37,014 -0.61(-5.10%)
Jan 08, 2009 11.47 12.02 11.19 11.99 114,968 +0.44(+3.80%)
Jan 07, 2009 11.75 11.80 11.51 11.55 106,100 -0.24(-2.04%)
Jan 06, 2009 11.75 11.98 11.51 11.79 113,099 +0.11(+0.94%)
Jan 05, 2009 11.81 11.93 11.51 11.68 40,136 -0.21(-1.79%)
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.