Skip to main content

Middlesex Water Company (NQ: MSEX )

67.22 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.