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

Mdu Res Group Inc (NY: MDU )

25.52 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 10.28 10.37 10.07 10.20 18,565,600 -0.08(-0.80%)
Nov 27, 2015 10.31 10.49 10.27 10.28 2,735,006 -0.06(-0.62%)
Nov 25, 2015 10.32 10.35 10.35 10.35 2,969,349 +0.05(+0.51%)
Nov 24, 2015 10.50 10.59 10.21 10.30 4,670,523 -0.22(-2.12%)
Nov 23, 2015 10.52 10.61 10.47 10.52 2,091,237 +0.02(+0.17%)
Nov 20, 2015 10.68 10.68 10.40 10.50 1,901,438 -0.11(-0.99%)
Nov 19, 2015 10.90 10.93 10.50 10.61 1,802,593 -0.33(-3.00%)
Nov 18, 2015 10.67 10.93 10.60 10.93 1,717,652 +0.34(+3.21%)
Nov 17, 2015 10.81 11.02 10.58 10.60 1,988,004 -0.35(-3.21%)
Nov 16, 2015 10.50 10.95 10.50 10.95 1,465,056 +0.47(+4.53%)
Nov 13, 2015 10.66 10.95 10.45 10.47 2,758,384 -0.22(-2.08%)
Nov 12, 2015 10.92 10.92 10.69 10.69 1,453,364 -0.35(-3.18%)
Nov 11, 2015 11.14 11.16 10.85 11.05 1,107,368 -0.04(-0.37%)
Nov 10, 2015 10.91 11.09 10.83 11.09 1,614,569 +0.21(+1.88%)
Nov 09, 2015 10.76 10.92 10.60 10.88 1,820,687 +0.06(+0.54%)
Nov 06, 2015 11.20 11.25 10.73 10.82 1,701,790 -0.53(-4.69%)
Nov 05, 2015 11.40 11.51 11.32 11.36 1,436,992 -0.07(-0.62%)
Nov 04, 2015 11.03 11.43 11.02 11.43 1,668,651 +0.43(+3.89%)
Nov 03, 2015 11.06 11.25 10.61 11.00 3,590,252 -0.25(-2.19%)
Nov 02, 2015 11.01 11.26 11.01 11.25 1,713,810 +0.20(+1.80%)
Oct 30, 2015 10.97 11.10 10.89 11.05 2,027,805 +0.08(+0.69%)
Oct 29, 2015 11.05 11.16 10.87 10.97 1,339,564 -0.18(-1.58%)
Oct 28, 2015 10.84 11.15 10.84 11.15 1,840,085 +0.34(+3.14%)
Oct 27, 2015 10.91 10.96 10.76 10.81 1,223,424 -0.21(-1.91%)
Oct 26, 2015 11.03 11.06 10.92 11.02 1,104,898 -0.03(-0.27%)
Oct 23, 2015 11.27 11.27 11.00 11.05 1,051,557 -0.22(-1.92%)
Oct 22, 2015 11.06 11.27 10.96 11.26 1,143,772 +0.29(+2.67%)
Oct 21, 2015 11.15 11.21 10.94 10.97 986,965 -0.21(-1.89%)
Oct 20, 2015 11.17 11.31 11.09 11.18 1,809,020 -0.02(-0.16%)
Oct 19, 2015 11.10 11.20 11.02 11.20 1,143,649 +0.02(+0.21%)
Oct 16, 2015 11.17 11.23 11.05 11.17 1,590,049 +0.03(+0.26%)
Oct 15, 2015 11.08 11.16 10.96 11.15 1,242,190 +0.09(+0.85%)
Oct 14, 2015 11.13 11.26 11.03 11.05 1,118,637 -0.05(-0.42%)
Oct 13, 2015 11.08 11.36 11.06 11.10 1,291,399 -0.07(-0.63%)
Oct 12, 2015 11.40 11.42 11.12 11.17 1,243,677 -0.23(-2.00%)
Oct 09, 2015 11.40 11.45 11.17 11.40 1,675,537 +0.04(+0.31%)
Oct 08, 2015 11.07 11.36 11.01 11.36 1,304,697 +0.28(+2.54%)
Oct 07, 2015 11.05 11.17 10.88 11.08 2,711,483 +0.12(+1.07%)
Oct 06, 2015 10.79 11.10 10.70 10.96 2,561,730 +0.15(+1.41%)
Oct 05, 2015 10.47 10.91 10.46 10.81 3,311,459 +0.42(+4.06%)
Oct 02, 2015 9.863 10.39 9.787 10.39 1,767,269 +0.52(+5.28%)
Oct 01, 2015 10.17 10.30 9.804 9.869 2,272,340 -0.21(-2.04%)
Sep 30, 2015 9.839 10.12 9.793 10.07 2,188,634 +0.32(+3.24%)
Sep 29, 2015 9.722 9.757 9.594 9.757 1,739,218 +0.05(+0.48%)
Sep 28, 2015 9.705 9.857 9.681 9.711 1,429,817 -0.02(-0.24%)
Sep 25, 2015 9.828 9.910 9.699 9.734 1,310,164 -0.06(-0.66%)
Sep 24, 2015 9.629 9.816 9.570 9.798 1,212,065 +0.13(+1.33%)
Sep 23, 2015 9.793 9.793 9.629 9.670 1,313,632 -0.11(-1.08%)
Sep 22, 2015 9.880 9.939 9.728 9.775 1,002,583 -0.20(-2.05%)
Sep 21, 2015 10.10 10.18 9.962 9.980 1,330,839 -0.06(-0.64%)
Sep 18, 2015 10.14 10.26 10.02 10.04 3,413,235 -0.23(-2.28%)
Sep 17, 2015 10.14 10.45 10.12 10.28 1,806,573 +0.10(+0.98%)
Sep 16, 2015 9.933 10.24 9.875 10.18 1,690,043 +0.28(+2.78%)
Sep 15, 2015 9.664 9.919 9.634 9.904 1,385,804 +0.26(+2.67%)
Sep 14, 2015 9.623 9.711 9.547 9.646 925,222 +0.02(+0.24%)
Sep 11, 2015 9.570 9.623 9.459 9.623 1,134,760 +0.02(+0.18%)
Sep 10, 2015 9.658 9.857 9.553 9.605 2,153,523 -0.10(-1.03%)
Sep 09, 2015 9.828 9.904 9.681 9.705 1,891,083 +0.01(+0.06%)
Sep 08, 2015 9.605 9.787 9.588 9.699 2,807,371 +0.12(+1.22%)
Sep 04, 2015 9.816 9.582 9.582 9.582 1,614,181 -0.33(-3.31%)
Sep 03, 2015 9.886 10.07 9.845 9.910 1,723,600 +0.04(+0.36%)
Sep 02, 2015 10.04 10.08 9.731 9.875 1,735,871 -0.05(-0.53%)
Sep 01, 2015 10.28 10.32 9.883 9.927 2,135,307 -0.56(-5.36%)
Aug 31, 2015 10.47 10.52 10.23 10.49 3,189,765 -0.05(-0.45%)
Aug 28, 2015 10.29 10.62 10.29 10.54 2,187,060 +0.23(+2.22%)
Aug 27, 2015 9.886 10.39 9.875 10.31 2,097,324 +0.52(+5.26%)
Aug 26, 2015 9.804 9.848 9.536 9.793 2,267,860 +0.19(+1.95%)
Aug 25, 2015 10.10 10.13 9.605 9.605 3,054,498 -0.21(-2.15%)
Aug 24, 2015 9.793 10.25 9.634 9.816 3,076,115 -0.56(-5.36%)
Aug 21, 2015 10.47 10.55 10.30 10.37 1,294,628 -0.21(-1.99%)
Aug 20, 2015 10.62 10.79 10.58 10.58 1,109,115 -0.13(-1.26%)
Aug 19, 2015 10.89 10.92 10.61 10.72 1,102,221 -0.23(-2.14%)
Aug 18, 2015 11.01 11.06 10.88 10.95 699,029 -0.12(-1.06%)
Aug 17, 2015 10.92 11.16 10.84 11.07 1,592,413 +0.14(+1.29%)
Aug 14, 2015 10.75 10.94 10.73 10.93 1,256,205 +0.16(+1.52%)
Aug 13, 2015 11.00 11.00 10.75 10.76 1,889,755 -0.28(-2.49%)
Aug 12, 2015 10.76 11.07 10.72 11.04 1,767,482 +0.22(+2.00%)
Aug 11, 2015 10.57 10.85 10.45 10.82 2,256,465 +0.18(+1.71%)
Aug 10, 2015 10.08 10.67 10.06 10.64 3,126,120 +0.62(+6.13%)
Aug 07, 2015 9.951 10.06 9.898 10.03 2,341,492 +0.02(+0.23%)
Aug 06, 2015 10.25 10.25 9.740 10.00 2,937,118 -0.28(-2.68%)
Aug 05, 2015 10.23 10.34 10.08 10.28 3,263,102 +0.10(+0.98%)
Aug 04, 2015 11.16 11.18 10.13 10.18 4,756,976 -1.08(-9.57%)
Aug 03, 2015 11.49 11.49 11.17 11.26 1,907,657 -0.17(-1.49%)
Jul 31, 2015 11.21 11.51 11.21 11.43 6,269,152 +0.27(+2.41%)
Jul 30, 2015 11.01 11.25 10.96 11.16 2,462,094 +0.10(+0.90%)
Jul 29, 2015 10.74 11.10 10.74 11.06 1,814,538 +0.29(+2.66%)
Jul 28, 2015 10.74 10.85 10.67 10.77 2,068,185 +0.06(+0.60%)
Jul 27, 2015 10.68 10.91 10.66 10.71 1,652,255 -0.04(-0.38%)
Jul 24, 2015 10.63 10.81 10.59 10.75 2,021,138 +0.08(+0.71%)
Jul 23, 2015 10.90 10.91 10.60 10.67 2,187,238 -0.21(-1.94%)
Jul 22, 2015 10.91 10.98 10.86 10.88 1,120,416 -0.05(-0.48%)
Jul 21, 2015 10.93 11.09 10.88 10.93 1,893,132 -0.01(-0.05%)
Jul 20, 2015 11.22 11.22 10.90 10.94 1,566,302 -0.29(-2.61%)
Jul 17, 2015 11.37 11.40 11.19 11.23 1,802,998 -0.18(-1.59%)
Jul 16, 2015 11.15 11.45 11.15 11.41 1,655,072 +0.27(+2.42%)
Jul 15, 2015 11.26 11.29 11.04 11.15 1,384,598 -0.13(-1.19%)
Jul 14, 2015 11.22 11.31 11.18 11.28 1,052,844 +0.06(+0.58%)
Jul 13, 2015 11.22 11.26 11.11 11.22 1,358,895 +0.05(+0.42%)
Jul 10, 2015 11.28 11.31 11.13 11.17 2,112,100 +0.00(+0.00%)
Jul 09, 2015 11.28 11.32 11.11 11.17 2,564,226 -0.01(-0.10%)
Jul 08, 2015 11.46 11.51 11.15 11.18 3,542,015 -0.32(-2.75%)
Jul 07, 2015 11.23 11.53 11.14 11.50 1,628,692 +0.29(+2.56%)
Jul 06, 2015 11.19 11.26 11.09 11.21 2,981,499 -0.06(-0.52%)
Jul 02, 2015 11.29 11.27 11.27 11.27 1,922,026 +0.06(+0.52%)
Jul 01, 2015 11.50 11.56 11.16 11.21 2,382,488 -0.23(-2.00%)
Jun 30, 2015 11.50 11.54 11.26 11.44 3,290,867 +0.01(+0.05%)
Jun 29, 2015 11.57 11.60 11.42 11.43 2,165,190 -0.21(-1.81%)
Jun 26, 2015 11.58 11.66 11.47 11.64 1,881,086 +0.05(+0.45%)
Jun 25, 2015 11.74 11.74 11.55 11.59 1,952,732 -0.13(-1.15%)
Jun 24, 2015 11.88 11.90 11.70 11.73 1,964,729 -0.19(-1.62%)
Jun 23, 2015 11.95 12.02 11.89 11.92 1,521,361 -0.09(-0.78%)
Jun 22, 2015 12.09 12.09 11.92 12.01 1,194,852 -0.02(-0.19%)
Jun 19, 2015 12.08 12.12 11.91 12.04 3,295,254 -0.02(-0.19%)
Jun 18, 2015 11.81 12.09 11.81 12.06 1,530,124 +0.29(+2.49%)
Jun 17, 2015 11.71 11.88 11.71 11.77 2,018,747 +0.12(+1.01%)
Jun 16, 2015 11.50 11.67 11.44 11.65 1,436,273 +0.10(+0.86%)
Jun 15, 2015 11.64 11.64 11.41 11.55 1,622,576 -0.11(-0.90%)
Jun 12, 2015 11.79 11.82 11.63 11.66 1,315,832 -0.18(-1.49%)
Jun 11, 2015 11.88 12.01 11.78 11.83 1,770,463 +0.02(+0.20%)
Jun 10, 2015 11.99 12.05 11.80 11.81 1,298,842 -0.06(-0.49%)
Jun 09, 2015 11.98 12.05 11.87 11.87 1,367,512 -0.13(-1.12%)
Jun 08, 2015 11.97 12.54 11.91 12.00 2,495,986 +0.02(+0.20%)
Jun 05, 2015 11.87 12.06 11.87 11.98 1,542,105 +0.01(+0.05%)
Jun 04, 2015 12.16 12.22 11.95 11.97 1,988,458 -0.28(-2.29%)
Jun 03, 2015 12.23 12.32 12.15 12.25 1,377,055 +0.04(+0.29%)
Jun 02, 2015 12.30 12.37 12.17 12.22 1,865,207 -0.15(-1.18%)
Jun 01, 2015 12.28 12.46 12.19 12.36 1,817,161 +0.10(+0.81%)
May 29, 2015 12.25 12.34 12.15 12.26 1,675,357 -0.01(-0.05%)
May 28, 2015 12.21 12.27 12.15 12.27 1,115,856 +0.05(+0.38%)
May 27, 2015 12.11 12.27 12.07 12.22 1,529,320 +0.11(+0.87%)
May 26, 2015 12.17 12.19 12.00 12.12 1,229,199 -0.12(-1.00%)
May 22, 2015 12.26 12.24 12.24 12.24 1,182,037 -0.04(-0.33%)
May 21, 2015 12.33 12.40 12.22 12.28 942,518 -0.04(-0.33%)
May 20, 2015 12.15 12.35 12.14 12.32 2,020,836 +0.19(+1.59%)
May 19, 2015 11.94 12.13 11.88 12.13 2,035,125 +0.13(+1.07%)
May 18, 2015 12.00 12.03 11.88 12.00 927,295 -0.06(-0.49%)
May 15, 2015 11.87 12.15 11.80 12.06 1,310,350 +0.19(+1.58%)
May 14, 2015 11.79 11.88 11.69 11.87 1,381,124 +0.15(+1.25%)
May 13, 2015 11.95 12.02 11.64 11.73 1,841,160 -0.17(-1.43%)
May 12, 2015 11.83 11.92 11.69 11.90 1,534,841 +0.05(+0.45%)
May 11, 2015 11.94 12.02 11.78 11.84 1,439,705 -0.15(-1.27%)
May 08, 2015 12.05 12.09 11.87 11.99 1,799,399 +0.19(+1.59%)
May 07, 2015 11.89 11.91 11.72 11.81 1,998,566 -0.08(-0.64%)
May 06, 2015 12.33 12.36 11.78 11.88 2,857,379 -0.37(-3.06%)
May 05, 2015 12.88 13.23 12.24 12.26 3,072,024 -0.73(-5.59%)
May 04, 2015 13.13 13.29 12.93 12.98 2,532,014 -0.09(-0.67%)
May 01, 2015 13.05 13.14 12.92 13.07 1,163,518 +0.02(+0.13%)
Apr 30, 2015 13.22 13.27 12.89 13.05 4,003,965 -0.22(-1.68%)
Apr 29, 2015 13.18 13.30 13.05 13.28 1,436,401 +0.01(+0.09%)
Apr 28, 2015 12.98 13.28 12.97 13.27 1,277,281 +0.26(+1.98%)
Apr 27, 2015 13.33 13.35 12.97 13.01 1,721,715 -0.26(-1.94%)
Apr 24, 2015 13.23 13.36 13.19 13.27 1,404,797 +0.05(+0.35%)
Apr 23, 2015 13.20 13.34 13.17 13.22 966,878 +0.04(+0.31%)
Apr 22, 2015 13.13 13.21 12.96 13.18 1,112,808 +0.05(+0.40%)
Apr 21, 2015 13.34 13.39 13.03 13.13 1,182,257 -0.16(-1.23%)
Apr 20, 2015 13.20 13.49 13.17 13.29 1,050,163 +0.16(+1.20%)
Apr 17, 2015 13.10 13.24 13.07 13.13 1,069,990 -0.10(-0.75%)
Apr 16, 2015 13.43 13.43 13.11 13.23 1,233,489 -0.18(-1.35%)
Apr 15, 2015 13.30 13.54 13.27 13.41 1,396,763 +0.17(+1.28%)
Apr 14, 2015 13.17 13.31 13.14 13.24 1,161,128 +0.12(+0.89%)
Apr 13, 2015 13.27 13.32 13.13 13.13 1,730,105 -0.15(-1.10%)
Apr 10, 2015 13.13 13.28 13.07 13.27 1,359,952 +0.16(+1.21%)
Apr 09, 2015 13.12 13.20 12.95 13.11 1,845,866 -0.01(-0.04%)
Apr 08, 2015 13.13 13.14 12.89 13.12 1,824,226 +0.08(+0.58%)
Apr 07, 2015 12.98 13.21 12.94 13.04 1,751,470 +0.05(+0.41%)
Apr 06, 2015 12.79 13.07 12.74 12.99 1,928,456 +0.21(+1.65%)
Apr 02, 2015 12.51 12.78 12.78 12.78 1,882,244 +0.26(+2.06%)
Apr 01, 2015 12.49 12.59 12.41 12.52 1,580,603 +0.02(+0.19%)
Mar 31, 2015 12.54 12.68 12.38 12.50 1,550,688 -0.14(-1.11%)
Mar 30, 2015 12.46 12.74 12.40 12.64 1,317,272 +0.25(+1.98%)
Mar 27, 2015 12.36 12.43 12.25 12.39 1,234,037 +0.04(+0.33%)
Mar 26, 2015 12.64 12.74 12.34 12.35 1,909,156 -0.29(-2.32%)
Mar 25, 2015 12.83 12.91 12.63 12.64 1,332,809 -0.13(-1.01%)
Mar 24, 2015 12.92 13.01 12.76 12.77 1,173,657 -0.15(-1.18%)
Mar 23, 2015 12.87 12.97 12.85 12.93 1,413,284 +0.07(+0.55%)
Mar 20, 2015 12.56 12.90 12.53 12.86 4,825,069 +0.35(+2.76%)
Mar 19, 2015 12.60 12.65 12.43 12.51 1,048,506 -0.13(-1.02%)
Mar 18, 2015 12.28 12.72 12.18 12.64 1,822,377 +0.32(+2.57%)
Mar 17, 2015 12.08 12.35 12.05 12.32 1,894,539 +0.20(+1.64%)
Mar 16, 2015 11.83 12.16 11.83 12.12 1,937,014 +0.34(+2.88%)
Mar 13, 2015 12.06 12.06 11.72 11.78 1,682,667 -0.30(-2.47%)
Mar 12, 2015 12.30 12.34 12.07 12.08 1,329,632 -0.16(-1.29%)
Mar 11, 2015 11.98 12.31 11.91 12.24 2,777,162 +0.29(+2.45%)
Mar 10, 2015 12.27 12.28 11.92 11.95 1,905,608 -0.50(-4.00%)
Mar 09, 2015 12.42 12.70 12.41 12.45 1,850,235 +0.04(+0.28%)
Mar 06, 2015 12.61 12.70 12.31 12.41 2,249,042 -0.34(-2.66%)
Mar 05, 2015 12.81 12.85 12.64 12.75 1,521,891 -0.07(-0.55%)
Mar 04, 2015 12.85 12.89 12.63 12.82 1,942,261 -0.07(-0.55%)
Mar 03, 2015 12.75 12.96 12.68 12.89 2,034,737 +0.14(+1.10%)
Mar 02, 2015 13.07 13.13 12.71 12.75 1,728,825 -0.31(-2.38%)
Feb 27, 2015 13.16 13.22 13.05 13.06 1,367,109 -0.09(-0.71%)
Feb 26, 2015 13.54 13.54 13.13 13.15 1,697,050 -0.37(-2.77%)
Feb 25, 2015 13.62 13.64 13.42 13.53 1,717,266 -0.09(-0.69%)
Feb 24, 2015 13.42 13.68 13.42 13.62 1,616,821 +0.25(+1.84%)
Feb 23, 2015 13.46 13.52 13.26 13.38 1,752,454 -0.11(-0.78%)
Feb 20, 2015 13.27 13.49 13.20 13.48 1,956,104 +0.22(+1.68%)
Feb 19, 2015 13.15 13.34 12.98 13.26 2,784,242 +0.19(+1.43%)
Feb 18, 2015 12.67 13.10 12.64 13.07 3,501,577 +0.37(+2.95%)
Feb 17, 2015 12.63 12.73 12.52 12.70 2,808,781 +0.06(+0.51%)
Feb 13, 2015 12.64 12.63 12.63 12.63 1,679,404 +0.01(+0.09%)
Feb 12, 2015 12.65 12.71 12.59 12.62 2,305,061 -0.03(-0.23%)
Feb 11, 2015 12.89 12.96 12.62 12.65 1,715,557 -0.26(-2.00%)
Feb 10, 2015 12.88 12.93 12.69 12.91 2,664,690 +0.11(+0.87%)
Feb 09, 2015 12.77 12.99 12.77 12.80 1,644,993 -0.05(-0.41%)
Feb 06, 2015 13.08 13.15 12.77 12.85 2,488,009 -0.24(-1.83%)
Feb 05, 2015 12.99 13.13 12.87 13.09 2,970,331 +0.19(+1.45%)
Feb 04, 2015 13.40 13.48 12.81 12.90 5,276,108 -0.78(-5.73%)
Feb 03, 2015 13.36 13.75 13.17 13.69 3,942,755 +0.33(+2.50%)
Feb 02, 2015 13.05 13.41 13.00 13.35 4,075,337 +0.11(+0.84%)
Jan 30, 2015 13.29 13.33 13.10 13.24 12,686,738 -0.10(-0.75%)
Jan 29, 2015 13.27 13.39 12.87 13.34 5,783,246 +0.08(+0.57%)
Jan 28, 2015 13.56 13.64 13.19 13.27 2,504,303 -0.29(-2.12%)
Jan 27, 2015 13.42 13.68 13.39 13.55 1,998,255 +0.06(+0.43%)
Jan 26, 2015 13.71 13.75 13.36 13.49 2,850,845 -0.20(-1.45%)
Jan 23, 2015 13.86 13.89 13.54 13.69 2,005,341 -0.11(-0.76%)
Jan 22, 2015 14.06 14.06 13.66 13.80 1,622,368 -0.21(-1.46%)
Jan 21, 2015 13.85 14.01 13.79 14.00 990,713 +0.17(+1.23%)
Jan 20, 2015 13.89 13.92 13.56 13.83 2,198,812 -0.05(-0.34%)
Jan 16, 2015 13.58 13.91 13.58 13.88 1,601,475 +0.31(+2.29%)
Jan 15, 2015 13.68 13.72 13.51 13.57 1,461,158 -0.01(-0.04%)
Jan 14, 2015 13.40 13.60 13.22 13.58 1,869,756 +0.04(+0.26%)
Jan 13, 2015 13.67 13.86 13.37 13.54 1,904,013 -0.04(-0.26%)
Jan 12, 2015 13.49 13.63 13.29 13.58 2,054,166 +0.04(+0.30%)
Jan 09, 2015 14.16 14.26 13.49 13.54 2,485,335 -0.73(-5.13%)
Jan 08, 2015 14.00 14.36 13.99 14.27 2,415,941 +0.34(+2.44%)
Jan 07, 2015 13.85 14.01 13.73 13.93 2,170,778 +0.23(+1.67%)
Jan 06, 2015 13.73 13.98 13.59 13.70 3,697,349 -0.04(-0.26%)
Jan 05, 2015 14.00 14.07 13.71 13.73 2,652,321 -0.33(-2.33%)
Jan 02, 2015 13.82 14.10 13.80 14.06 1,712,534 +0.30(+2.17%)
Dec 31, 2014 14.03 13.76 13.76 13.76 1,603,083 -0.25(-1.80%)
Dec 30, 2014 14.23 14.26 13.98 14.02 1,398,969 -0.29(-2.05%)
Dec 29, 2014 13.85 14.40 13.85 14.31 2,143,940 +0.45(+3.25%)
Dec 26, 2014 13.67 13.91 13.67 13.86 739,002 +0.24(+1.76%)
Dec 24, 2014 13.63 13.62 13.62 13.62 982,270 +0.02(+0.17%)
Dec 23, 2014 13.50 13.66 13.46 13.59 1,490,874 +0.13(+0.96%)
Dec 22, 2014 13.53 13.58 13.35 13.46 1,376,678 -0.06(-0.43%)
Dec 19, 2014 13.55 13.59 13.24 13.52 3,423,786 +0.00(+0.00%)
Dec 18, 2014 13.47 13.58 13.35 13.52 1,655,741 +0.26(+1.94%)
Dec 17, 2014 12.76 13.28 12.74 13.27 1,502,237 +0.54(+4.23%)
Dec 16, 2014 12.56 13.01 12.49 12.73 3,089,259 +0.17(+1.35%)
Dec 15, 2014 12.76 12.79 12.51 12.56 2,021,993 -0.16(-1.24%)
Dec 12, 2014 13.19 13.21 12.71 12.72 1,687,181 -0.53(-4.02%)
Dec 11, 2014 13.34 13.56 13.21 13.25 1,042,069 -0.07(-0.53%)
Dec 10, 2014 13.83 13.84 13.29 13.32 1,591,891 -0.57(-4.09%)
Dec 09, 2014 13.51 13.97 13.49 13.89 2,026,448 +0.21(+1.50%)
Dec 08, 2014 13.92 14.00 13.59 13.68 3,054,581 -0.25(-1.77%)
Dec 05, 2014 13.99 14.09 13.89 13.93 1,258,966 -0.09(-0.67%)
Dec 04, 2014 13.97 14.06 13.92 14.02 2,103,399 +0.07(+0.50%)
Dec 03, 2014 14.06 14.21 13.89 13.95 2,835,536 -0.11(-0.75%)
Dec 02, 2014 14.07 14.17 13.97 14.06 2,561,359 -0.05(-0.37%)
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.