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 (%)
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%)
Jan 02, 2009 11.18 11.24 11.03 11.19 63,160 +0.06(+0.52%)
Dec 31, 2008 10.74 11.29 10.38 11.13 123,786 +0.43(+3.98%)
Dec 30, 2008 10.56 10.78 10.45 10.70 78,470 +0.26(+2.47%)
Dec 29, 2008 10.76 10.83 10.34 10.45 23,037 -0.31(-2.88%)
Dec 26, 2008 10.62 10.87 10.55 10.76 27,605 +0.15(+1.40%)
Dec 24, 2008 10.86 10.86 10.47 10.61 24,650 -0.21(-1.97%)
Dec 23, 2008 10.96 11.00 10.57 10.82 153,292 -0.09(-0.83%)
Dec 22, 2008 11.24 11.24 10.27 10.91 51,838 -0.25(-2.20%)
Dec 19, 2008 11.58 11.58 10.92 11.16 158,959 +0.06(+0.52%)
Dec 18, 2008 11.23 11.43 10.96 11.10 69,631 -0.07(-0.64%)
Dec 17, 2008 11.18 11.36 10.95 11.17 54,273 -0.28(-2.43%)
Dec 16, 2008 10.75 11.45 10.49 11.45 69,467 +0.81(+7.65%)
Dec 15, 2008 11.09 11.32 10.28 10.63 42,766 -0.46(-4.13%)
Dec 12, 2008 10.27 11.16 10.08 11.09 58,147 +0.62(+5.92%)
Dec 11, 2008 10.94 11.31 10.42 10.47 44,389 -0.52(-4.76%)
Dec 10, 2008 10.87 11.12 10.61 11.00 29,243 +0.25(+2.34%)
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 94,172 +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 51,174 -0.54(-4.98%)
Dec 03, 2008 10.39 11.20 10.27 10.89 56,940 +0.16(+1.51%)
Dec 02, 2008 10.14 10.82 9.606 10.72 51,863 +0.71(+7.10%)
Dec 01, 2008 10.70 11.20 9.942 10.01 100,703 -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 74,764 +0.81(+8.08%)
Nov 25, 2008 10.08 10.29 9.522 10.07 40,563 +0.10(+1.04%)
Nov 24, 2008 9.322 10.01 8.915 9.968 93,069 +0.72(+7.75%)
Nov 21, 2008 8.792 9.354 7.785 9.251 210,154 +0.43(+4.91%)
Nov 20, 2008 9.245 9.245 8.573 8.818 73,173 -0.36(-3.87%)
Nov 19, 2008 9.632 9.697 9.174 9.174 58,661 -0.48(-5.02%)
Nov 18, 2008 9.845 10.55 9.425 9.658 92,965 -0.19(-1.90%)
Nov 17, 2008 9.839 10.43 9.600 9.845 62,643 -0.02(-0.20%)
Nov 14, 2008 10.53 10.57 9.839 9.865 47,835 -0.82(-7.68%)
Nov 13, 2008 9.858 10.78 9.367 10.69 80,167 +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 28,129 -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 10.38 10.38 38,385 -0.49(-4.47%)
Nov 04, 2008 11.12 11.19 10.67 10.86 56,255 +0.00(+0.00%)
Nov 03, 2008 10.84 11.14 10.66 10.86 22,170 -0.15(-1.39%)
Oct 31, 2008 10.22 11.05 10.22 11.01 53,592 +0.43(+4.04%)
Oct 30, 2008 10.35 10.72 9.902 10.59 37,682 +0.43(+4.28%)
Oct 29, 2008 10.34 10.53 9.915 10.15 54,400 -0.23(-2.22%)
Oct 28, 2008 10.13 10.48 9.774 10.38 95,010 +0.42(+4.23%)
Oct 27, 2008 9.628 10.10 9.519 9.960 61,628 +0.24(+2.50%)
Oct 24, 2008 9.257 9.909 9.257 9.717 43,521 -0.08(-0.78%)
Oct 23, 2008 9.449 9.870 9.327 9.794 61,534 +0.42(+4.50%)
Oct 22, 2008 9.781 10.07 9.366 9.372 35,682 -0.45(-4.55%)
Oct 21, 2008 10.14 10.15 9.698 9.819 41,733 -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 9.628 9.679 104,158 -0.41(-4.05%)
Oct 16, 2008 9.647 10.34 9.423 10.09 147,668 +0.46(+4.78%)
Oct 15, 2008 10.29 10.43 9.621 9.628 37,366 -0.81(-7.77%)
Oct 14, 2008 10.64 10.85 9.979 10.44 59,678 -0.38(-3.54%)
Oct 13, 2008 10.23 10.85 9.608 10.82 82,541 +0.80(+7.97%)
Oct 10, 2008 8.950 10.02 7.768 10.02 138,212 +0.78(+8.43%)
Oct 09, 2008 9.889 9.889 9.155 9.244 69,383 -0.55(-5.61%)
Oct 08, 2008 9.787 10.35 9.634 9.794 63,419 -0.28(-2.79%)
Oct 07, 2008 10.31 10.53 9.794 10.07 50,540 -0.36(-3.43%)
Oct 06, 2008 10.47 10.99 10.16 10.43 74,938 -0.56(-5.06%)
Oct 03, 2008 11.04 11.24 10.89 10.99 31,432 +0.10(+0.88%)
Oct 02, 2008 11.06 11.19 10.89 10.89 34,530 -0.19(-1.73%)
Oct 01, 2008 11.07 11.22 10.88 11.08 103,995 -0.08(-0.69%)
Sep 30, 2008 10.51 11.18 10.03 11.16 87,512 +0.47(+4.42%)
Sep 29, 2008 10.96 11.12 10.67 10.69 38,842 -0.36(-3.24%)
Sep 26, 2008 10.80 11.09 10.79 11.05 33,777 +0.21(+1.95%)
Sep 25, 2008 10.49 10.99 10.38 10.84 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 30,111 -0.02(-0.18%)
Sep 22, 2008 11.01 11.04 10.55 10.76 43,732 -0.14(-1.29%)
Sep 19, 2008 10.99 11.17 10.36 10.91 322,772 +0.23(+2.15%)
Sep 18, 2008 10.37 10.68 10.10 10.68 125,724 +0.52(+5.09%)
Sep 17, 2008 10.43 10.53 10.02 10.16 102,780 -0.40(-3.81%)
Sep 16, 2008 10.32 10.64 10.22 10.56 87,407 +0.10(+0.98%)
Sep 15, 2008 10.60 10.83 10.36 10.46 50,458 -0.21(-1.98%)
Sep 12, 2008 10.63 10.80 10.59 10.67 44,822 -0.10(-0.89%)
Sep 11, 2008 10.82 10.83 10.49 10.76 86,800 -0.04(-0.36%)
Sep 10, 2008 10.96 10.99 10.80 10.80 90,563 +0.00(+0.00%)
Sep 09, 2008 11.01 11.01 10.80 10.80 55,106 -0.12(-1.11%)
Sep 08, 2008 10.95 11.05 10.73 10.92 53,044 +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 69,876 -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 76,760 -0.26(-2.31%)
Aug 29, 2008 11.41 11.41 11.31 11.32 34,663 -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 41,134 +0.13(+1.20%)
Aug 26, 2008 11.03 11.30 11.03 11.15 46,428 +0.06(+0.58%)
Aug 25, 2008 11.12 11.17 10.98 11.08 67,364 -0.01(-0.11%)
Aug 22, 2008 10.99 11.12 10.99 11.10 54,262 +0.07(+0.64%)
Aug 21, 2008 11.02 11.06 10.93 11.03 34,093 -0.10(-0.92%)
Aug 20, 2008 11.06 11.22 11.01 11.13 62,435 -0.04(-0.40%)
Aug 19, 2008 11.12 11.29 10.95 11.17 67,112 -0.05(-0.46%)
Aug 18, 2008 11.37 11.37 11.15 11.22 67,572 -0.30(-2.61%)
Aug 15, 2008 11.79 11.79 11.24 11.53 87,251 -0.04(-0.39%)
Aug 14, 2008 11.58 11.69 11.49 11.57 60,667 -0.18(-1.52%)
Aug 13, 2008 11.44 11.83 11.44 11.75 49,308 +0.09(+0.77%)
Aug 12, 2008 11.60 11.68 11.37 11.66 47,251 +0.01(+0.05%)
Aug 11, 2008 11.17 11.68 11.06 11.65 57,031 +0.45(+4.05%)
Aug 08, 2008 11.49 11.56 11.16 11.20 85,607 -0.34(-2.93%)
Aug 07, 2008 11.19 11.54 11.19 11.54 58,855 +0.11(+1.01%)
Aug 06, 2008 11.16 11.47 11.10 11.42 59,365 +0.15(+1.30%)
Aug 05, 2008 11.01 11.28 10.97 11.28 43,189 +0.19(+1.67%)
Aug 04, 2008 11.00 11.19 10.98 11.09 52,149 +0.04(+0.40%)
Aug 01, 2008 10.87 11.12 10.87 11.05 79,842 +0.06(+0.58%)
Jul 31, 2008 10.81 11.01 10.81 10.98 51,435 +0.06(+0.59%)
Jul 30, 2008 11.14 11.29 10.81 10.92 82,381 -0.22(-1.95%)
Jul 29, 2008 11.14 11.17 10.75 11.14 95,758 +0.33(+3.08%)
Jul 28, 2008 11.12 11.12 10.76 10.80 63,594 -0.29(-2.59%)
Jul 25, 2008 11.01 11.09 10.73 11.09 51,806 +0.25(+2.30%)
Jul 24, 2008 11.17 11.26 10.84 10.84 157,569 -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 62,511 +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 55,297 -0.06(-0.59%)
Jul 17, 2008 10.91 10.99 10.79 10.89 42,613 -0.06(-0.58%)
Jul 16, 2008 10.78 10.98 10.61 10.95 64,177 +0.22(+2.08%)
Jul 15, 2008 10.76 10.94 10.61 10.73 94,101 -0.13(-1.24%)
Jul 14, 2008 11.02 11.02 10.82 10.86 55,672 -0.13(-1.16%)
Jul 11, 2008 11.05 11.16 10.80 10.99 180,156 -0.14(-1.26%)
Jul 10, 2008 11.08 11.35 10.94 11.13 54,638 +0.00(+0.00%)
Jul 09, 2008 11.34 11.48 11.10 11.13 57,745 -0.26(-2.24%)
Jul 08, 2008 10.92 11.38 10.92 11.38 66,846 +0.52(+4.76%)
Jul 07, 2008 10.98 11.05 10.85 10.87 68,664 +0.06(+0.59%)
Jul 04, 2008 10.73 11.08 10.67 10.80 25,750 +0.00(+0.00%)
Jul 03, 2008 10.73 11.08 10.67 10.80 25,750 +0.13(+1.20%)
Jul 02, 2008 10.80 11.09 10.61 10.68 66,615 -0.20(-1.82%)
Jul 01, 2008 10.59 10.98 10.59 10.87 116,841 +0.27(+2.59%)
Jun 30, 2008 10.84 11.01 10.60 10.60 138,275 -0.23(-2.12%)
Jun 27, 2008 11.12 11.28 10.82 10.83 1,942,667 -0.20(-1.80%)
Jun 26, 2008 11.31 11.47 10.88 11.03 46,869 -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 62,289 -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 26,960 +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 25,520 +0.12(+0.98%)
Jun 16, 2008 11.83 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 14,201 +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 17,964 -0.12(-0.96%)
Jun 09, 2008 11.83 12.00 11.83 11.95 19,307 +0.11(+0.92%)
Jun 06, 2008 12.04 12.04 11.84 11.84 14,525 -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 44,213 +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.