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

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 11.70 11.93 11.93 11.93 81,394 +0.25(+2.15%)
Dec 30, 2009 11.56 11.70 11.49 11.68 50,015 +0.15(+1.29%)
Dec 29, 2009 11.52 11.58 11.48 11.53 47,880 -0.01(-0.06%)
Dec 28, 2009 11.53 11.54 11.44 11.54 29,105 +0.03(+0.29%)
Dec 24, 2009 11.52 11.54 11.45 11.50 15,875 +0.00(+0.00%)
Dec 23, 2009 11.45 11.54 11.34 11.50 45,958 +0.07(+0.59%)
Dec 22, 2009 11.56 11.69 11.42 11.43 45,090 -0.07(-0.59%)
Dec 21, 2009 11.53 11.72 11.47 11.50 71,266 -0.01(-0.12%)
Dec 18, 2009 11.45 11.53 11.33 11.52 143,006 +0.18(+1.55%)
Dec 17, 2009 11.49 11.49 11.18 11.34 28,840 -0.09(-0.83%)
Dec 16, 2009 11.53 11.67 11.33 11.43 44,304 +0.01(+0.06%)
Dec 15, 2009 11.58 11.79 11.41 11.43 61,906 -0.22(-1.86%)
Dec 14, 2009 11.61 11.72 11.39 11.64 15,671 +0.07(+0.64%)
Dec 11, 2009 11.49 11.57 11.38 11.57 32,873 +0.08(+0.71%)
Dec 10, 2009 11.79 11.79 11.40 11.49 49,994 -0.32(-2.75%)
Dec 09, 2009 11.26 11.83 10.85 11.81 97,085 +0.05(+0.40%)
Dec 08, 2009 11.44 11.77 11.41 11.77 47,257 +0.26(+2.30%)
Dec 07, 2009 11.65 11.70 11.39 11.50 40,744 -0.10(-0.88%)
Dec 04, 2009 11.41 11.64 11.26 11.60 54,396 +0.40(+3.56%)
Dec 03, 2009 11.45 11.52 11.12 11.20 33,384 -0.24(-2.13%)
Dec 02, 2009 11.34 11.48 11.28 11.45 36,843 +0.13(+1.14%)
Dec 01, 2009 11.21 11.37 10.95 11.32 86,825 +0.38(+3.47%)
Nov 30, 2009 10.89 10.94 10.67 10.94 79,167 +0.03(+0.31%)
Nov 27, 2009 10.87 11.04 10.83 10.91 40,078 -0.34(-3.01%)
Nov 25, 2009 11.39 11.64 11.24 11.24 38,043 -0.13(-1.13%)
Nov 24, 2009 11.07 11.43 10.98 11.37 90,586 +0.35(+3.13%)
Nov 23, 2009 10.92 11.17 10.92 11.03 42,023 +0.26(+2.39%)
Nov 20, 2009 10.72 10.89 10.70 10.77 39,422 -0.06(-0.56%)
Nov 19, 2009 10.91 10.96 10.70 10.83 63,435 -0.15(-1.36%)
Nov 18, 2009 11.05 11.14 10.97 10.98 28,510 -0.10(-0.92%)
Nov 17, 2009 11.16 11.16 11.04 11.08 64,407 -0.03(-0.24%)
Nov 16, 2009 10.73 11.16 10.73 11.11 62,884 +0.46(+4.32%)
Nov 13, 2009 10.58 10.73 10.56 10.65 24,540 +0.09(+0.90%)
Nov 12, 2009 10.91 10.93 10.54 10.55 65,325 -0.37(-3.41%)
Nov 11, 2009 10.96 10.97 10.80 10.93 41,456 +0.07(+0.62%)
Nov 10, 2009 11.00 11.10 10.83 10.86 55,870 -0.12(-1.05%)
Nov 09, 2009 10.79 11.02 10.73 10.97 152,972 +0.25(+2.37%)
Nov 06, 2009 10.58 10.73 10.48 10.72 57,294 +0.05(+0.50%)
Nov 05, 2009 10.54 10.67 10.49 10.67 64,362 +0.23(+2.25%)
Nov 04, 2009 10.44 10.48 10.34 10.43 141,322 +0.03(+0.32%)
Nov 03, 2009 10.37 10.43 10.31 10.40 70,762 +0.06(+0.58%)
Nov 02, 2009 10.38 10.39 10.28 10.34 85,982 +0.03(+0.33%)
Oct 30, 2009 10.34 10.41 10.26 10.30 74,250 -0.07(-0.65%)
Oct 29, 2009 10.40 10.50 10.30 10.37 68,998 +0.12(+1.18%)
Oct 28, 2009 10.26 10.48 10.24 10.25 52,606 +0.00(+0.00%)
Oct 27, 2009 10.31 10.56 10.24 10.25 66,506 +0.01(+0.07%)
Oct 26, 2009 10.44 10.53 10.22 10.24 79,803 -0.13(-1.23%)
Oct 23, 2009 10.44 10.54 10.28 10.37 89,522 -0.13(-1.21%)
Oct 22, 2009 10.28 10.55 10.27 10.50 98,527 +0.25(+2.48%)
Oct 21, 2009 10.40 10.50 10.24 10.24 101,014 -0.18(-1.73%)
Oct 20, 2009 10.32 10.46 10.32 10.42 60,452 +0.04(+0.39%)
Oct 19, 2009 10.39 10.48 10.34 10.38 71,956 +0.05(+0.45%)
Oct 16, 2009 10.30 10.42 10.30 10.34 115,303 +0.01(+0.06%)
Oct 15, 2009 10.24 10.46 10.20 10.33 154,636 +0.10(+0.98%)
Oct 14, 2009 10.26 10.26 10.08 10.23 45,514 +0.13(+1.33%)
Oct 13, 2009 10.23 10.46 10.04 10.10 30,775 -0.18(-1.76%)
Oct 12, 2009 10.31 10.42 10.24 10.28 29,123 -0.01(-0.13%)
Oct 09, 2009 10.42 10.43 10.23 10.29 46,112 -0.08(-0.77%)
Oct 08, 2009 10.41 10.51 10.37 10.37 57,205 +0.03(+0.32%)
Oct 07, 2009 10.37 10.50 10.31 10.34 45,738 -0.05(-0.45%)
Oct 06, 2009 10.38 10.59 10.12 10.38 72,717 +0.07(+0.65%)
Oct 05, 2009 9.976 10.37 9.976 10.32 43,980 +0.36(+3.63%)
Oct 02, 2009 9.869 10.10 9.869 9.956 57,341 -0.02(-0.20%)
Oct 01, 2009 10.09 10.30 9.936 9.976 49,617 -0.12(-1.19%)
Sep 30, 2009 10.32 10.39 10.10 10.10 58,017 -0.25(-2.40%)
Sep 29, 2009 10.40 10.41 10.31 10.34 16,089 -0.01(-0.13%)
Sep 28, 2009 10.42 10.46 10.30 10.36 36,320 -0.04(-0.39%)
Sep 25, 2009 10.21 10.40 10.20 10.40 32,757 +0.21(+2.04%)
Sep 24, 2009 10.31 10.31 10.07 10.19 28,326 -0.05(-0.46%)
Sep 23, 2009 10.28 10.40 10.22 10.24 24,324 -0.05(-0.46%)
Sep 22, 2009 10.38 10.38 10.25 10.28 19,528 -0.01(-0.07%)
Sep 21, 2009 10.37 10.45 10.28 10.29 17,951 -0.15(-1.47%)
Sep 18, 2009 10.52 10.53 10.37 10.44 77,594 -0.03(-0.32%)
Sep 17, 2009 10.54 10.63 10.38 10.48 29,306 -0.03(-0.32%)
Sep 16, 2009 10.61 10.61 10.42 10.51 24,057 -0.11(-1.07%)
Sep 15, 2009 10.38 10.64 10.30 10.63 42,115 +0.24(+2.32%)
Sep 14, 2009 10.13 10.39 10.03 10.38 37,258 +0.29(+2.92%)
Sep 11, 2009 10.42 10.42 10.09 10.09 35,825 -0.29(-2.77%)
Sep 10, 2009 10.36 10.40 10.21 10.38 25,419 +0.03(+0.32%)
Sep 09, 2009 10.28 10.46 10.18 10.34 40,018 +0.09(+0.92%)
Sep 08, 2009 10.18 10.28 10.08 10.25 31,731 +0.09(+0.86%)
Sep 04, 2009 10.21 10.50 9.875 10.16 53,811 -0.07(-0.72%)
Sep 03, 2009 10.36 10.36 10.06 10.24 23,421 -0.05(-0.46%)
Sep 02, 2009 10.04 10.42 9.929 10.28 27,174 +0.22(+2.20%)
Sep 01, 2009 10.11 10.55 10.04 10.06 35,609 -0.13(-1.25%)
Aug 31, 2009 10.24 10.56 10.15 10.19 56,449 -0.17(-1.68%)
Aug 28, 2009 10.51 10.51 10.28 10.36 27,657 -0.07(-0.64%)
Aug 27, 2009 10.33 10.50 10.06 10.43 23,951 +0.15(+1.43%)
Aug 26, 2009 10.16 10.30 10.14 10.28 29,371 +0.09(+0.92%)
Aug 25, 2009 10.26 10.42 10.19 10.19 30,639 -0.17(-1.68%)
Aug 24, 2009 10.20 10.40 10.11 10.36 34,651 +0.10(+0.98%)
Aug 21, 2009 10.39 10.40 10.09 10.26 72,637 +0.01(+0.07%)
Aug 20, 2009 10.03 10.33 9.976 10.26 37,634 +0.17(+1.73%)
Aug 19, 2009 9.822 10.09 9.748 10.08 58,038 +0.16(+1.62%)
Aug 18, 2009 9.762 9.962 9.648 9.922 35,171 +0.25(+2.56%)
Aug 17, 2009 9.574 9.701 9.474 9.675 46,300 +0.04(+0.42%)
Aug 14, 2009 10.07 10.08 9.614 9.634 53,399 -0.42(-4.19%)
Aug 13, 2009 9.922 10.31 9.808 10.06 107,545 +0.16(+1.62%)
Aug 12, 2009 9.849 10.07 9.721 9.895 57,521 +0.13(+1.36%)
Aug 11, 2009 10.25 10.25 9.763 9.763 39,858 -0.54(-5.20%)
Aug 10, 2009 10.00 10.33 9.757 10.30 37,029 +0.20(+1.96%)
Aug 07, 2009 9.796 10.19 9.617 10.10 41,596 +0.48(+4.95%)
Aug 06, 2009 9.981 10.05 9.624 9.624 36,662 -0.32(-3.26%)
Aug 05, 2009 10.35 10.35 9.942 9.948 45,837 -0.39(-3.78%)
Aug 04, 2009 10.13 10.41 10.06 10.34 28,652 +0.17(+1.63%)
Aug 03, 2009 10.23 10.25 10.03 10.17 37,601 +0.06(+0.59%)
Jul 31, 2009 10.22 10.33 10.11 10.11 49,469 -0.11(-1.04%)
Jul 30, 2009 10.17 10.36 10.03 10.22 60,795 +0.14(+1.38%)
Jul 29, 2009 10.05 10.13 9.988 10.08 41,373 +0.03(+0.33%)
Jul 28, 2009 9.988 10.19 9.922 10.05 35,049 -0.01(-0.13%)
Jul 27, 2009 10.07 10.10 9.988 10.06 29,236 +0.08(+0.80%)
Jul 24, 2009 9.908 10.05 9.902 9.981 30,176 -0.03(-0.26%)
Jul 23, 2009 9.723 10.08 9.723 10.01 68,295 +0.25(+2.58%)
Jul 22, 2009 9.677 9.803 9.637 9.756 35,735 +0.06(+0.61%)
Jul 21, 2009 9.770 9.770 9.617 9.697 28,998 -0.05(-0.48%)
Jul 20, 2009 9.776 9.841 9.664 9.743 42,744 +0.06(+0.61%)
Jul 17, 2009 9.849 9.849 9.578 9.684 73,195 -0.15(-1.48%)
Jul 16, 2009 9.770 9.849 9.479 9.829 46,483 -0.02(-0.20%)
Jul 15, 2009 9.538 9.856 9.375 9.849 87,549 +0.43(+4.56%)
Jul 14, 2009 9.492 9.611 9.307 9.419 46,782 -0.05(-0.56%)
Jul 13, 2009 9.194 9.505 9.143 9.472 43,335 +0.21(+2.29%)
Jul 10, 2009 9.227 9.307 9.009 9.260 41,731 +0.01(+0.07%)
Jul 09, 2009 9.452 9.479 9.247 9.254 49,227 -0.17(-1.76%)
Jul 08, 2009 9.551 9.637 9.346 9.419 54,241 -0.06(-0.63%)
Jul 07, 2009 9.538 9.637 9.465 9.479 57,058 -0.09(-0.90%)
Jul 06, 2009 9.326 9.624 9.326 9.564 89,529 +0.21(+2.26%)
Jul 02, 2009 9.485 9.594 9.340 9.353 48,920 -0.22(-2.35%)
Jul 01, 2009 9.664 9.730 9.505 9.578 50,684 +0.02(+0.21%)
Jun 30, 2009 9.512 9.617 9.326 9.558 61,660 +0.07(+0.70%)
Jun 29, 2009 9.684 9.836 9.326 9.492 147,295 -0.33(-3.37%)
Jun 26, 2009 8.923 9.875 8.923 9.822 737,666 +0.89(+9.92%)
Jun 25, 2009 8.896 8.949 8.705 8.936 85,586 -0.01(-0.15%)
Jun 24, 2009 9.075 9.101 8.890 8.949 58,592 -0.01(-0.15%)
Jun 23, 2009 9.075 9.161 8.956 8.963 24,209 -0.01(-0.15%)
Jun 22, 2009 9.240 9.247 8.976 8.976 64,259 -0.31(-3.35%)
Jun 19, 2009 9.426 9.492 9.227 9.287 99,636 -0.02(-0.21%)
Jun 18, 2009 9.273 9.379 9.181 9.307 33,903 +0.01(+0.14%)
Jun 17, 2009 9.419 9.419 9.062 9.293 40,739 +0.19(+2.03%)
Jun 16, 2009 9.154 9.287 9.002 9.108 34,630 -0.10(-1.08%)
Jun 15, 2009 9.320 9.393 9.062 9.207 47,118 -0.10(-1.07%)
Jun 12, 2009 9.571 9.571 9.181 9.307 30,775 +0.07(+0.72%)
Jun 11, 2009 9.121 9.307 9.108 9.240 98,817 +0.17(+1.90%)
Jun 10, 2009 9.075 9.108 8.804 9.068 71,141 +0.11(+1.18%)
Jun 09, 2009 9.168 9.287 8.949 8.963 76,995 -0.29(-3.15%)
Jun 08, 2009 9.386 9.564 9.128 9.254 106,305 -0.03(-0.36%)
Jun 05, 2009 9.452 9.479 9.207 9.287 66,439 -0.19(-2.02%)
Jun 04, 2009 9.571 9.584 9.393 9.479 52,172 -0.06(-0.62%)
Jun 03, 2009 9.479 9.578 9.373 9.538 58,151 +0.00(+0.00%)
Jun 02, 2009 9.412 9.571 9.247 9.538 141,159 +0.11(+1.12%)
Jun 01, 2009 9.187 9.465 8.976 9.432 116,183 +0.32(+3.56%)
May 29, 2009 8.870 9.115 8.751 9.108 397,265 +0.28(+3.15%)
May 28, 2009 8.791 8.873 8.658 8.830 86,049 +0.16(+1.83%)
May 27, 2009 8.850 8.996 8.665 8.672 78,844 -0.22(-2.46%)
May 26, 2009 8.638 8.923 8.638 8.890 81,459 +0.25(+2.91%)
May 22, 2009 8.738 8.791 8.599 8.638 55,581 -0.04(-0.46%)
May 21, 2009 8.764 8.969 8.566 8.678 102,704 -0.04(-0.46%)
May 20, 2009 8.830 8.989 8.632 8.718 108,176 -0.05(-0.53%)
May 19, 2009 8.738 8.863 8.632 8.764 78,044 +0.05(+0.53%)
May 18, 2009 8.559 8.751 8.559 8.718 92,264 +0.30(+3.62%)
May 15, 2009 8.559 8.612 8.341 8.414 150,438 -0.28(-3.27%)
May 14, 2009 8.963 8.996 8.638 8.698 96,023 -0.06(-0.68%)
May 13, 2009 9.287 9.287 8.731 8.758 122,624 -0.42(-4.62%)
May 12, 2009 9.332 9.372 9.123 9.182 44,425 -0.10(-1.13%)
May 11, 2009 9.261 9.470 9.261 9.287 52,147 +0.03(+0.28%)
May 08, 2009 9.345 9.385 9.208 9.261 49,143 +0.07(+0.71%)
May 07, 2009 9.372 9.378 9.012 9.195 54,883 -0.08(-0.90%)
May 06, 2009 9.424 9.528 9.097 9.279 67,156 -0.06(-0.64%)
May 05, 2009 9.267 9.391 9.169 9.339 61,916 +0.03(+0.35%)
May 04, 2009 9.261 9.339 9.143 9.306 93,784 +0.19(+2.08%)
May 01, 2009 9.208 9.234 9.058 9.117 55,859 -0.09(-0.99%)
Apr 30, 2009 9.365 9.463 9.176 9.208 79,418 -0.07(-0.70%)
Apr 29, 2009 9.215 9.335 9.123 9.274 61,266 +0.17(+1.87%)
Apr 28, 2009 9.143 9.261 9.104 9.104 56,283 -0.08(-0.92%)
Apr 27, 2009 9.208 9.300 9.110 9.189 75,210 -0.08(-0.85%)
Apr 24, 2009 9.195 9.502 9.110 9.267 49,458 +0.14(+1.57%)
Apr 23, 2009 9.352 9.437 9.052 9.123 48,449 -0.19(-2.03%)
Apr 22, 2009 9.247 9.450 9.247 9.313 61,537 -0.07(-0.77%)
Apr 21, 2009 9.195 9.522 9.195 9.385 80,401 +0.10(+1.13%)
Apr 20, 2009 9.496 9.496 9.234 9.280 46,636 -0.31(-3.20%)
Apr 17, 2009 9.378 9.646 9.221 9.587 57,258 +0.26(+2.80%)
Apr 16, 2009 9.496 9.496 9.215 9.326 64,210 -0.11(-1.18%)
Apr 15, 2009 9.143 9.490 9.143 9.437 22,224 +0.29(+3.14%)
Apr 14, 2009 9.345 9.345 9.143 9.150 34,167 -0.24(-2.51%)
Apr 13, 2009 9.522 9.646 9.319 9.385 31,310 -0.25(-2.58%)
Apr 09, 2009 9.567 9.790 9.541 9.633 50,721 +0.27(+2.93%)
Apr 08, 2009 9.372 9.456 9.221 9.358 41,683 +0.09(+0.99%)
Apr 07, 2009 9.502 9.803 9.267 9.267 31,877 -0.36(-3.73%)
Apr 06, 2009 9.613 9.907 9.594 9.626 46,910 -0.16(-1.60%)
Apr 03, 2009 9.796 9.940 9.685 9.783 16,512 -0.05(-0.53%)
Apr 02, 2009 9.731 9.985 9.509 9.835 80,695 +0.33(+3.43%)
Apr 01, 2009 9.267 9.658 9.228 9.509 54,139 +0.10(+1.11%)
Mar 31, 2009 9.620 9.626 9.358 9.404 99,396 -0.06(-0.62%)
Mar 30, 2009 9.234 9.581 9.234 9.463 90,445 -0.39(-3.98%)
Mar 26, 2009 9.646 9.933 9.404 9.855 83,096 +0.33(+3.50%)
Mar 25, 2009 9.208 9.600 9.091 9.522 102,691 +0.38(+4.14%)
Mar 24, 2009 9.404 9.659 9.143 9.143 110,887 -0.39(-4.04%)
Mar 23, 2009 9.280 9.587 8.830 9.528 106,950 +0.29(+3.11%)
Mar 20, 2009 9.411 9.678 9.239 9.241 124,049 -0.07(-0.70%)
Mar 19, 2009 9.790 9.946 9.254 9.306 86,967 -0.37(-3.78%)
Mar 18, 2009 9.143 9.933 9.104 9.672 123,011 +0.48(+5.18%)
Mar 17, 2009 8.699 9.195 8.686 9.195 90,246 +0.46(+5.31%)
Mar 16, 2009 8.934 9.280 8.686 8.732 63,170 -0.12(-1.33%)
Mar 13, 2009 8.581 8.980 8.536 8.849 45,506 +0.34(+3.99%)
Mar 12, 2009 8.020 8.585 7.941 8.509 99,803 +0.45(+5.59%)
Mar 11, 2009 8.516 8.699 8.052 8.059 43,698 -0.37(-4.42%)
Mar 10, 2009 7.863 8.470 7.703 8.431 65,760 +0.75(+9.78%)
Mar 09, 2009 8.072 8.131 7.605 7.680 135,337 -0.48(-5.92%)
Mar 06, 2009 8.379 8.496 7.974 8.163 162,258 -0.08(-1.03%)
Mar 05, 2009 8.869 8.980 8.039 8.248 134,745 -0.86(-9.40%)
Mar 04, 2009 9.058 9.143 8.483 9.104 88,249 +0.43(+4.97%)
Mar 02, 2009 9.195 9.195 8.653 8.673 129,218 -0.46(-5.08%)
Feb 27, 2009 9.045 9.234 8.824 9.136 59,621 +0.01(+0.14%)
Feb 26, 2009 9.326 9.437 8.960 9.123 55,237 -0.14(-1.48%)
Feb 25, 2009 9.385 9.385 9.208 9.261 51,885 -0.18(-1.87%)
Feb 24, 2009 9.489 9.641 9.313 9.437 65,138 +0.05(+0.56%)
Feb 23, 2009 9.515 9.548 9.306 9.385 68,086 -0.07(-0.76%)
Feb 20, 2009 9.659 9.770 9.313 9.456 53,150 -0.27(-2.82%)
Feb 19, 2009 9.985 10.07 9.705 9.731 62,193 -0.11(-1.13%)
Feb 18, 2009 10.16 10.35 9.842 9.842 51,839 -0.37(-3.64%)
Feb 17, 2009 10.44 10.55 10.17 10.21 46,697 -0.38(-3.58%)
Feb 13, 2009 10.73 10.76 10.01 10.59 34,905 -0.09(-0.86%)
Feb 12, 2009 10.39 10.73 10.39 10.68 25,277 -0.12(-1.09%)
Feb 11, 2009 10.80 10.89 10.64 10.80 13,160 +0.14(+1.34%)
Feb 10, 2009 10.98 11.11 10.66 10.66 37,043 -0.34(-3.11%)
Feb 09, 2009 11.16 11.34 10.98 11.00 25,935 -0.24(-2.13%)
Feb 06, 2009 11.11 11.36 11.06 11.24 48,431 +0.08(+0.75%)
Feb 05, 2009 11.10 11.40 10.96 11.16 41,506 +0.05(+0.47%)
Feb 04, 2009 11.20 11.44 11.03 11.11 28,317 -0.16(-1.43%)
Feb 03, 2009 11.32 11.33 10.89 11.27 48,601 -0.01(-0.06%)
Feb 02, 2009 10.68 11.29 10.68 11.27 54,652 +0.58(+5.44%)
Jan 30, 2009 10.92 10.96 10.68 10.69 38,142 -0.10(-0.90%)
Jan 29, 2009 10.73 10.96 10.54 10.79 33,772 -0.10(-0.95%)
Jan 28, 2009 10.73 11.00 10.64 10.89 48,498 +0.32(+2.99%)
Jan 27, 2009 10.25 10.65 10.20 10.58 29,114 +0.33(+3.21%)
Jan 26, 2009 9.774 10.25 9.690 10.25 40,029 +0.54(+5.52%)
Jan 23, 2009 9.587 10.02 9.561 9.710 48,016 +0.05(+0.54%)
Jan 22, 2009 9.768 9.897 9.587 9.658 59,921 -0.29(-2.92%)
Jan 21, 2009 10.15 10.15 9.690 9.949 89,733 -0.08(-0.77%)
Jan 20, 2009 10.54 10.81 9.871 10.03 43,846 -0.65(-6.11%)
Jan 16, 2009 11.02 11.05 10.42 10.68 94,409 -0.25(-2.25%)
Jan 15, 2009 10.47 10.92 10.17 10.92 77,198 +0.45(+4.25%)
Jan 14, 2009 10.75 10.75 10.48 10.48 63,965 -0.45(-4.14%)
Jan 13, 2009 10.66 10.93 10.66 10.93 23,180 +0.27(+2.55%)
Jan 12, 2009 10.82 11.11 10.54 10.66 33,086 -0.05(-0.42%)
Jan 09, 2009 11.31 11.31 10.65 10.70 39,339 -0.58(-5.10%)
Jan 08, 2009 10.80 11.31 10.53 11.28 122,187 +0.41(+3.81%)
Jan 07, 2009 11.05 11.11 10.83 10.87 112,761 -0.23(-2.04%)
Jan 06, 2009 11.06 11.27 10.83 11.09 120,201 +0.10(+0.94%)
Jan 05, 2009 11.11 11.22 10.83 10.99 42,656 -0.20(-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.