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 (%)
May 29, 2009 8.870 9.115 8.751 9.108 397,271 +0.28(+3.15%)
May 28, 2009 8.790 8.873 8.658 8.830 86,050 +0.16(+1.83%)
May 27, 2009 8.850 8.995 8.665 8.671 78,845 -0.22(-2.46%)
May 26, 2009 8.638 8.923 8.638 8.890 81,460 +0.25(+2.91%)
May 22, 2009 8.738 8.790 8.599 8.638 55,582 -0.04(-0.46%)
May 21, 2009 8.764 8.969 8.566 8.678 102,705 -0.04(-0.46%)
May 20, 2009 8.830 8.989 8.632 8.718 108,178 -0.05(-0.53%)
May 19, 2009 8.738 8.863 8.632 8.764 78,045 +0.05(+0.53%)
May 18, 2009 8.559 8.751 8.559 8.718 92,266 +0.30(+3.62%)
May 15, 2009 8.559 8.612 8.341 8.413 150,441 -0.28(-3.27%)
May 14, 2009 8.962 8.995 8.638 8.698 96,024 -0.06(-0.68%)
May 13, 2009 9.287 9.287 8.731 8.757 122,626 -0.42(-4.62%)
May 12, 2009 9.332 9.371 9.123 9.182 44,426 -0.10(-1.13%)
May 11, 2009 9.260 9.469 9.260 9.287 52,148 +0.03(+0.28%)
May 08, 2009 9.345 9.384 9.208 9.260 49,144 +0.07(+0.71%)
May 07, 2009 9.371 9.378 9.012 9.195 54,884 -0.08(-0.90%)
May 06, 2009 9.424 9.528 9.097 9.279 67,157 -0.06(-0.64%)
May 05, 2009 9.267 9.391 9.169 9.339 61,917 +0.03(+0.35%)
May 04, 2009 9.260 9.339 9.143 9.306 93,786 +0.19(+2.08%)
May 01, 2009 9.208 9.234 9.058 9.117 55,860 -0.09(-0.99%)
Apr 30, 2009 9.365 9.463 9.175 9.208 79,419 -0.07(-0.70%)
Apr 29, 2009 9.215 9.335 9.123 9.273 61,266 +0.17(+1.87%)
Apr 28, 2009 9.143 9.260 9.104 9.104 56,284 -0.08(-0.92%)
Apr 27, 2009 9.208 9.300 9.110 9.189 75,212 -0.08(-0.85%)
Apr 24, 2009 9.195 9.502 9.110 9.267 49,459 +0.14(+1.57%)
Apr 23, 2009 9.352 9.437 9.051 9.123 48,450 -0.19(-2.03%)
Apr 22, 2009 9.247 9.450 9.247 9.313 61,538 -0.07(-0.77%)
Apr 21, 2009 9.195 9.522 9.195 9.384 80,403 +0.10(+1.13%)
Apr 20, 2009 9.495 9.495 9.234 9.280 46,637 -0.31(-3.20%)
Apr 17, 2009 9.378 9.646 9.221 9.587 57,259 +0.26(+2.80%)
Apr 16, 2009 9.495 9.495 9.215 9.326 64,211 -0.11(-1.18%)
Apr 15, 2009 9.143 9.489 9.143 9.437 22,224 +0.29(+3.14%)
Apr 14, 2009 9.345 9.345 9.143 9.149 34,168 -0.24(-2.51%)
Apr 13, 2009 9.522 9.646 9.319 9.384 31,311 -0.25(-2.58%)
Apr 09, 2009 9.567 9.789 9.541 9.633 50,722 +0.27(+2.93%)
Apr 08, 2009 9.371 9.456 9.221 9.358 41,683 +0.09(+0.99%)
Apr 07, 2009 9.502 9.802 9.267 9.267 31,877 -0.36(-3.73%)
Apr 06, 2009 9.613 9.907 9.593 9.626 46,911 -0.16(-1.60%)
Apr 03, 2009 9.796 9.940 9.685 9.783 16,513 -0.05(-0.53%)
Apr 02, 2009 9.731 9.985 9.509 9.835 80,697 +0.33(+3.43%)
Apr 01, 2009 9.267 9.657 9.228 9.509 54,140 +0.10(+1.11%)
Mar 31, 2009 9.620 9.626 9.358 9.404 99,398 -0.06(-0.62%)
Mar 30, 2009 9.234 9.580 9.234 9.463 90,446 -0.39(-3.98%)
Mar 26, 2009 9.646 9.933 9.404 9.855 83,098 +0.33(+3.50%)
Mar 25, 2009 9.208 9.600 9.091 9.522 102,693 +0.38(+4.14%)
Mar 24, 2009 9.404 9.659 9.143 9.143 110,888 -0.39(-4.04%)
Mar 23, 2009 9.280 9.587 8.829 9.528 106,951 +0.29(+3.11%)
Mar 20, 2009 9.411 9.678 9.239 9.241 124,051 -0.07(-0.70%)
Mar 19, 2009 9.789 9.946 9.254 9.306 86,969 -0.37(-3.78%)
Mar 18, 2009 9.143 9.933 9.104 9.672 123,013 +0.48(+5.18%)
Mar 17, 2009 8.699 9.195 8.686 9.195 90,247 +0.46(+5.31%)
Mar 16, 2009 8.934 9.280 8.686 8.731 63,171 -0.12(-1.33%)
Mar 13, 2009 8.581 8.980 8.535 8.849 45,507 +0.34(+3.99%)
Mar 12, 2009 8.020 8.584 7.941 8.509 99,805 +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 65,761 +0.75(+9.78%)
Mar 09, 2009 8.072 8.131 7.604 7.680 135,339 -0.48(-5.92%)
Mar 06, 2009 8.379 8.496 7.974 8.163 162,260 -0.08(-1.03%)
Mar 05, 2009 8.869 8.980 8.039 8.248 134,747 -0.86(-9.40%)
Mar 04, 2009 9.058 9.143 8.483 9.104 88,250 +0.43(+4.97%)
Mar 02, 2009 9.195 9.195 8.653 8.673 129,220 -0.46(-5.08%)
Feb 27, 2009 9.045 9.234 8.824 9.136 59,622 +0.01(+0.14%)
Feb 26, 2009 9.326 9.437 8.960 9.123 55,238 -0.14(-1.48%)
Feb 25, 2009 9.384 9.384 9.208 9.260 51,886 -0.18(-1.87%)
Feb 24, 2009 9.489 9.641 9.313 9.437 65,139 +0.05(+0.56%)
Feb 23, 2009 9.515 9.548 9.306 9.384 68,087 -0.07(-0.76%)
Feb 20, 2009 9.659 9.770 9.313 9.456 53,151 -0.27(-2.82%)
Feb 19, 2009 9.985 10.07 9.704 9.731 62,194 -0.11(-1.13%)
Feb 18, 2009 10.16 10.35 9.842 9.842 51,840 -0.37(-3.64%)
Feb 17, 2009 10.44 10.55 10.17 10.21 46,698 -0.38(-3.58%)
Feb 13, 2009 10.73 10.76 10.00 10.59 34,906 -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 13,161 +0.14(+1.34%)
Feb 10, 2009 10.98 11.11 10.66 10.66 37,044 -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 48,432 +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 28,318 -0.16(-1.43%)
Feb 03, 2009 11.32 11.33 10.89 11.27 48,602 -0.01(-0.06%)
Feb 02, 2009 10.68 11.29 10.68 11.27 54,653 +0.58(+5.44%)
Jan 30, 2009 10.92 10.96 10.68 10.69 38,143 -0.10(-0.90%)
Jan 29, 2009 10.73 10.96 10.54 10.79 33,773 -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 29,115 +0.33(+3.22%)
Jan 26, 2009 9.774 10.25 9.690 10.25 40,030 +0.54(+5.52%)
Jan 23, 2009 9.587 10.02 9.561 9.710 48,017 +0.05(+0.54%)
Jan 22, 2009 9.768 9.897 9.587 9.658 59,922 -0.29(-2.92%)
Jan 21, 2009 10.15 10.15 9.690 9.949 89,734 -0.08(-0.77%)
Jan 20, 2009 10.54 10.81 9.871 10.03 43,847 -0.65(-6.11%)
Jan 16, 2009 11.02 11.05 10.42 10.68 94,411 -0.25(-2.25%)
Jan 15, 2009 10.47 10.92 10.17 10.92 77,199 +0.45(+4.25%)
Jan 14, 2009 10.75 10.75 10.48 10.48 63,966 -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 33,087 -0.05(-0.42%)
Jan 09, 2009 11.31 11.31 10.65 10.70 39,339 -0.57(-5.10%)
Jan 08, 2009 10.79 11.31 10.53 11.28 122,189 +0.41(+3.80%)
Jan 07, 2009 11.05 11.11 10.83 10.87 112,763 -0.23(-2.04%)
Jan 06, 2009 11.06 11.27 10.83 11.09 120,203 +0.10(+0.94%)
Jan 05, 2009 11.11 11.22 10.83 10.99 42,656 -0.20(-1.79%)
Jan 02, 2009 11.18 11.24 11.03 11.19 63,161 +0.06(+0.52%)
Dec 31, 2008 10.74 11.29 10.38 11.13 123,788 +0.43(+3.98%)
Dec 30, 2008 10.56 10.78 10.45 10.70 78,471 +0.26(+2.47%)
Dec 29, 2008 10.76 10.83 10.34 10.45 23,038 -0.31(-2.88%)
Dec 26, 2008 10.62 10.87 10.55 10.76 27,606 +0.15(+1.40%)
Dec 24, 2008 10.86 10.86 10.47 10.61 24,651 -0.21(-1.97%)
Dec 23, 2008 10.96 11.00 10.57 10.82 153,295 -0.09(-0.83%)
Dec 22, 2008 11.24 11.24 10.27 10.91 51,839 -0.25(-2.20%)
Dec 19, 2008 11.58 11.58 10.92 11.16 158,962 +0.06(+0.52%)
Dec 18, 2008 11.23 11.43 10.96 11.10 69,633 -0.07(-0.64%)
Dec 17, 2008 11.18 11.36 10.95 11.17 54,274 -0.28(-2.43%)
Dec 16, 2008 10.75 11.45 10.49 11.45 69,469 +0.81(+7.66%)
Dec 15, 2008 11.09 11.32 10.28 10.63 42,766 -0.46(-4.14%)
Dec 12, 2008 10.27 11.16 10.08 11.09 58,148 +0.62(+5.92%)
Dec 11, 2008 10.94 11.31 10.42 10.47 44,390 -0.52(-4.76%)
Dec 10, 2008 10.87 11.12 10.61 11.00 29,243 +0.25(+2.35%)
Dec 09, 2008 11.21 11.38 10.72 10.74 33,429 -0.59(-5.19%)
Dec 08, 2008 11.17 11.33 10.22 11.33 94,174 +0.27(+2.45%)
Dec 05, 2008 10.20 11.12 9.813 11.06 48,645 +0.72(+6.93%)
Dec 04, 2008 10.74 11.11 10.03 10.34 51,175 -0.54(-4.98%)
Dec 03, 2008 10.39 11.20 10.27 10.89 56,941 +0.16(+1.51%)
Dec 02, 2008 10.14 10.82 9.606 10.72 51,864 +0.71(+7.10%)
Dec 01, 2008 10.70 11.20 9.942 10.01 100,705 -1.10(-9.88%)
Nov 28, 2008 10.74 11.12 10.30 11.11 14,414 +0.23(+2.08%)
Nov 26, 2008 9.916 10.89 9.916 10.89 74,766 +0.81(+8.08%)
Nov 25, 2008 10.08 10.29 9.522 10.07 40,564 +0.10(+1.04%)
Nov 24, 2008 9.322 10.01 8.915 9.968 93,070 +0.72(+7.75%)
Nov 21, 2008 8.792 9.354 7.784 9.251 210,157 +0.43(+4.91%)
Nov 20, 2008 9.244 9.244 8.573 8.818 73,174 -0.36(-3.87%)
Nov 19, 2008 9.632 9.697 9.173 9.173 58,662 -0.48(-5.02%)
Nov 18, 2008 9.845 10.55 9.425 9.658 92,966 -0.19(-1.90%)
Nov 17, 2008 9.839 10.43 9.600 9.845 62,644 -0.02(-0.20%)
Nov 14, 2008 10.53 10.57 9.839 9.865 47,836 -0.82(-7.68%)
Nov 13, 2008 9.858 10.78 9.367 10.69 80,168 +0.89(+9.10%)
Nov 12, 2008 10.27 10.37 9.716 9.794 39,523 -0.45(-4.43%)
Nov 11, 2008 10.04 10.74 10.04 10.25 39,093 -0.08(-0.80%)
Nov 10, 2008 10.89 10.89 10.33 10.33 28,130 -0.40(-3.75%)
Nov 07, 2008 10.46 11.05 10.46 10.73 35,438 +0.20(+1.88%)
Nov 06, 2008 10.23 10.75 10.23 10.53 24,991 +0.16(+1.54%)
Nov 05, 2008 10.70 10.87 10.37 10.37 38,386 -0.49(-4.47%)
Nov 04, 2008 11.12 11.19 10.67 10.86 56,256 +0.00(+0.00%)
Nov 03, 2008 10.83 11.14 10.66 10.86 22,171 -0.15(-1.39%)
Oct 31, 2008 10.22 11.05 10.22 11.01 53,593 +0.43(+4.04%)
Oct 30, 2008 10.35 10.72 9.902 10.59 37,683 +0.43(+4.28%)
Oct 29, 2008 10.34 10.53 9.915 10.15 54,401 -0.23(-2.21%)
Oct 28, 2008 10.13 10.48 9.774 10.38 95,011 +0.42(+4.23%)
Oct 27, 2008 9.627 10.10 9.519 9.960 61,629 +0.24(+2.50%)
Oct 24, 2008 9.257 9.909 9.257 9.717 43,522 -0.08(-0.78%)
Oct 23, 2008 9.449 9.870 9.327 9.794 61,535 +0.42(+4.50%)
Oct 22, 2008 9.781 10.07 9.365 9.372 35,683 -0.45(-4.55%)
Oct 21, 2008 10.14 10.15 9.698 9.819 41,734 -0.44(-4.30%)
Oct 20, 2008 9.717 10.27 9.479 10.26 29,307 +0.58(+6.01%)
Oct 17, 2008 9.985 10.43 9.627 9.679 104,159 -0.41(-4.05%)
Oct 16, 2008 9.647 10.34 9.423 10.09 147,671 +0.46(+4.78%)
Oct 15, 2008 10.29 10.43 9.621 9.627 37,367 -0.81(-7.77%)
Oct 14, 2008 10.64 10.85 9.979 10.44 59,679 -0.38(-3.54%)
Oct 13, 2008 10.23 10.85 9.608 10.82 82,542 +0.80(+7.97%)
Oct 10, 2008 8.950 10.02 7.768 10.02 138,214 +0.78(+8.43%)
Oct 09, 2008 9.889 9.889 9.155 9.244 69,384 -0.55(-5.61%)
Oct 08, 2008 9.787 10.35 9.634 9.794 63,420 -0.28(-2.79%)
Oct 07, 2008 10.31 10.53 9.794 10.07 50,541 -0.36(-3.43%)
Oct 06, 2008 10.47 10.99 10.16 10.43 74,939 -0.56(-5.06%)
Oct 03, 2008 11.04 11.24 10.89 10.99 31,433 +0.10(+0.88%)
Oct 02, 2008 11.06 11.19 10.89 10.89 34,531 -0.19(-1.73%)
Oct 01, 2008 11.07 11.22 10.88 11.08 103,996 -0.08(-0.69%)
Sep 30, 2008 10.51 11.18 10.03 11.16 87,514 +0.47(+4.42%)
Sep 29, 2008 10.96 11.12 10.67 10.69 38,843 -0.36(-3.24%)
Sep 26, 2008 10.80 11.09 10.79 11.05 33,778 +0.21(+1.95%)
Sep 25, 2008 10.49 10.99 10.38 10.83 44,470 +0.22(+2.11%)
Sep 24, 2008 10.62 10.92 10.61 10.61 17,523 -0.13(-1.25%)
Sep 23, 2008 10.75 10.99 10.67 10.75 30,112 -0.02(-0.18%)
Sep 22, 2008 11.01 11.04 10.55 10.76 43,733 -0.14(-1.29%)
Sep 19, 2008 10.99 11.17 10.36 10.91 322,777 +0.23(+2.15%)
Sep 18, 2008 10.37 10.68 10.10 10.68 125,726 +0.52(+5.09%)
Sep 17, 2008 10.43 10.53 10.02 10.16 102,782 -0.40(-3.81%)
Sep 16, 2008 10.32 10.64 10.22 10.56 87,409 +0.10(+0.98%)
Sep 15, 2008 10.60 10.83 10.36 10.46 50,459 -0.21(-1.98%)
Sep 12, 2008 10.63 10.80 10.59 10.67 44,823 -0.10(-0.89%)
Sep 11, 2008 10.82 10.83 10.49 10.76 86,801 -0.04(-0.35%)
Sep 10, 2008 10.96 10.99 10.80 10.80 90,564 +0.00(+0.00%)
Sep 09, 2008 11.01 11.01 10.80 10.80 55,107 -0.12(-1.11%)
Sep 08, 2008 10.95 11.05 10.73 10.92 53,045 +0.12(+1.06%)
Sep 05, 2008 10.80 10.91 10.70 10.81 23,603 +0.01(+0.12%)
Sep 04, 2008 11.06 11.14 10.71 10.80 69,877 -0.27(-2.42%)
Sep 03, 2008 11.06 11.13 11.02 11.06 27,535 +0.01(+0.06%)
Sep 02, 2008 11.45 11.47 11.03 11.06 76,761 -0.26(-2.31%)
Aug 29, 2008 11.41 11.41 11.31 11.32 34,664 -0.12(-1.06%)
Aug 28, 2008 11.28 11.47 11.21 11.44 33,295 +0.16(+1.42%)
Aug 27, 2008 11.12 11.31 11.12 11.28 41,135 +0.13(+1.20%)
Aug 26, 2008 11.03 11.30 11.03 11.15 46,429 +0.06(+0.58%)
Aug 25, 2008 11.12 11.17 10.98 11.08 67,365 -0.01(-0.12%)
Aug 22, 2008 10.99 11.12 10.99 11.10 54,263 +0.07(+0.64%)
Aug 21, 2008 11.02 11.06 10.93 11.03 34,094 -0.10(-0.92%)
Aug 20, 2008 11.06 11.22 11.01 11.13 62,436 -0.04(-0.40%)
Aug 19, 2008 11.12 11.29 10.95 11.17 67,113 -0.05(-0.46%)
Aug 18, 2008 11.37 11.37 11.15 11.22 67,573 -0.30(-2.61%)
Aug 15, 2008 11.79 11.79 11.24 11.52 87,252 -0.04(-0.39%)
Aug 14, 2008 11.58 11.69 11.49 11.57 60,668 -0.18(-1.52%)
Aug 13, 2008 11.44 11.83 11.44 11.75 49,309 +0.09(+0.77%)
Aug 12, 2008 11.60 11.68 11.37 11.66 47,252 +0.01(+0.05%)
Aug 11, 2008 11.17 11.68 11.06 11.65 57,032 +0.45(+4.05%)
Aug 08, 2008 11.49 11.56 11.16 11.20 85,609 -0.34(-2.93%)
Aug 07, 2008 11.19 11.54 11.19 11.54 58,856 +0.12(+1.01%)
Aug 06, 2008 11.16 11.47 11.10 11.42 59,366 +0.15(+1.30%)
Aug 05, 2008 11.01 11.28 10.97 11.28 43,190 +0.19(+1.67%)
Aug 04, 2008 11.00 11.19 10.98 11.09 52,150 +0.04(+0.41%)
Aug 01, 2008 10.87 11.12 10.87 11.05 79,843 +0.06(+0.58%)
Jul 31, 2008 10.81 11.01 10.81 10.98 51,436 +0.06(+0.59%)
Jul 30, 2008 11.14 11.29 10.81 10.92 82,382 -0.22(-1.95%)
Jul 29, 2008 11.14 11.17 10.75 11.14 95,760 +0.33(+3.08%)
Jul 28, 2008 11.12 11.12 10.76 10.80 63,595 -0.29(-2.59%)
Jul 25, 2008 11.01 11.09 10.73 11.09 51,807 +0.25(+2.30%)
Jul 24, 2008 11.17 11.26 10.83 10.84 157,571 -0.29(-2.64%)
Jul 23, 2008 11.22 11.22 10.94 11.14 41,928 -0.12(-1.08%)
Jul 22, 2008 10.92 11.32 10.85 11.26 62,512 +0.32(+2.92%)
Jul 21, 2008 10.95 10.98 10.74 10.94 26,757 +0.12(+1.06%)
Jul 18, 2008 10.89 10.97 10.73 10.82 55,298 -0.06(-0.59%)
Jul 17, 2008 10.91 10.99 10.79 10.89 42,614 -0.06(-0.58%)
Jul 16, 2008 10.78 10.98 10.60 10.95 64,178 +0.22(+2.08%)
Jul 15, 2008 10.76 10.94 10.60 10.73 94,102 -0.13(-1.24%)
Jul 14, 2008 11.02 11.02 10.82 10.86 55,673 -0.13(-1.16%)
Jul 11, 2008 11.05 11.16 10.80 10.99 180,159 -0.14(-1.26%)
Jul 10, 2008 11.08 11.35 10.94 11.13 54,639 +0.00(+0.00%)
Jul 09, 2008 11.34 11.48 11.10 11.13 57,746 -0.26(-2.24%)
Jul 08, 2008 10.92 11.38 10.92 11.38 66,847 +0.52(+4.76%)
Jul 07, 2008 10.98 11.05 10.85 10.87 68,666 +0.06(+0.59%)
Jul 04, 2008 10.73 11.08 10.67 10.80 25,751 +0.00(+0.00%)
Jul 03, 2008 10.73 11.08 10.67 10.80 25,751 +0.13(+1.20%)
Jul 02, 2008 10.80 11.09 10.61 10.68 66,617 -0.20(-1.82%)
Jul 01, 2008 10.59 10.98 10.59 10.87 116,843 +0.27(+2.59%)
Jun 30, 2008 10.83 11.01 10.60 10.60 138,277 -0.23(-2.12%)
Jun 27, 2008 11.12 11.28 10.82 10.83 1,942,698 -0.20(-1.80%)
Jun 26, 2008 11.31 11.47 10.88 11.03 46,870 -0.21(-1.88%)
Jun 25, 2008 11.42 11.45 11.21 11.24 35,554 -0.22(-1.95%)
Jun 24, 2008 11.51 11.56 11.35 11.46 62,290 -0.21(-1.81%)
Jun 23, 2008 11.75 11.75 11.53 11.67 23,518 -0.03(-0.27%)
Jun 20, 2008 11.77 11.77 11.63 11.70 31,658 -0.03(-0.27%)
Jun 19, 2008 11.79 11.79 11.67 11.74 26,961 +0.04(+0.33%)
Jun 18, 2008 11.94 11.97 11.70 11.70 31,644 -0.16(-1.35%)
Jun 17, 2008 11.88 12.01 11.84 11.86 25,521 +0.11(+0.98%)
Jun 16, 2008 11.82 11.91 11.68 11.74 18,364 -0.03(-0.22%)
Jun 13, 2008 11.79 11.84 11.70 11.77 25,082 +0.01(+0.11%)
Jun 12, 2008 11.80 11.82 11.71 11.75 14,202 +0.06(+0.49%)
Jun 11, 2008 11.77 11.82 11.70 11.70 13,813 -0.13(-1.13%)
Jun 10, 2008 11.90 11.95 11.79 11.83 17,965 -0.12(-0.96%)
Jun 09, 2008 11.83 12.00 11.82 11.95 19,308 +0.11(+0.92%)
Jun 06, 2008 12.04 12.04 11.84 11.84 14,526 -0.13(-1.07%)
Jun 05, 2008 11.94 12.00 11.83 11.97 24,625 -0.04(-0.37%)
Jun 04, 2008 11.81 12.11 11.75 12.01 44,214 +0.10(+0.86%)
Jun 03, 2008 11.77 11.94 11.72 11.91 31,802 +0.04(+0.38%)
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.