Skip to main content

Middlesex Water Company (NQ: MSEX )

52.50 +0.10 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.08 36.08 36.08 0 -0.72(-1.97%)
Dec 28, 2017 36.88 37.07 36.40 36.81 31,245 +0.22(+0.59%)
Dec 27, 2017 36.54 37.50 36.43 36.59 38,716 +0.04(+0.10%)
Dec 26, 2017 36.62 37.25 36.47 36.55 28,714 -0.18(-0.49%)
Dec 22, 2017 37.08 38.23 36.64 36.73 24,104 -0.35(-0.95%)
Dec 21, 2017 36.70 37.69 36.70 37.09 29,045 +0.21(+0.56%)
Dec 20, 2017 36.42 37.13 36.24 36.88 43,919 +0.47(+1.29%)
Dec 19, 2017 37.51 37.82 36.31 36.41 41,533 -1.08(-2.87%)
Dec 18, 2017 37.81 38.27 37.17 37.48 46,324 -0.08(-0.22%)
Dec 15, 2017 36.92 38.44 36.92 37.57 162,015 +0.62(+1.69%)
Dec 14, 2017 37.52 37.98 36.90 36.94 38,128 -0.66(-1.76%)
Dec 13, 2017 37.12 37.92 37.06 37.60 76,933 +0.52(+1.39%)
Dec 12, 2017 37.81 38.06 36.89 37.09 34,439 -0.68(-1.80%)
Dec 11, 2017 38.23 38.41 37.47 37.76 40,169 -0.44(-1.16%)
Dec 08, 2017 39.13 39.13 38.01 38.21 43,065 -0.81(-2.09%)
Dec 07, 2017 39.55 39.64 38.92 39.02 22,578 -0.43(-1.10%)
Dec 06, 2017 39.33 40.31 39.21 39.45 26,740 +0.10(+0.25%)
Dec 05, 2017 40.81 40.86 39.34 39.36 37,361 -1.43(-3.50%)
Dec 04, 2017 41.65 41.65 40.73 40.78 27,012 -0.52(-1.27%)
Dec 01, 2017 41.94 41.94 40.83 41.31 32,035 -0.39(-0.93%)
Nov 30, 2017 41.96 42.26 40.86 41.70 46,259 -0.25(-0.60%)
Nov 29, 2017 40.55 42.26 40.20 41.95 34,334 +1.41(+3.48%)
Nov 28, 2017 39.86 40.65 39.24 40.54 26,044 +0.74(+1.86%)
Nov 27, 2017 39.81 40.47 39.72 39.80 22,994 +0.00(+0.00%)
Nov 24, 2017 40.24 40.25 39.46 39.80 16,293 -0.43(-1.08%)
Nov 22, 2017 40.48 40.53 40.07 40.23 29,316 -0.17(-0.43%)
Nov 21, 2017 39.83 40.47 39.32 40.40 47,373 +0.63(+1.59%)
Nov 20, 2017 39.36 39.77 39.12 39.77 24,973 +0.52(+1.31%)
Nov 17, 2017 39.01 39.69 38.68 39.26 39,464 -0.02(-0.05%)
Nov 16, 2017 38.95 39.71 38.71 39.27 38,357 +0.24(+0.63%)
Nov 15, 2017 39.23 40.29 38.91 39.03 39,052 -0.46(-1.17%)
Nov 14, 2017 38.28 39.72 38.28 39.49 49,825 +1.18(+3.09%)
Nov 13, 2017 37.97 38.76 37.78 38.31 37,243 +0.30(+0.79%)
Nov 10, 2017 38.70 38.73 38.01 38.01 21,257 -0.68(-1.75%)
Nov 09, 2017 38.87 39.34 38.54 38.69 22,299 -0.66(-1.68%)
Nov 08, 2017 39.01 39.40 38.34 39.35 28,297 +0.37(+0.94%)
Nov 07, 2017 38.95 39.68 38.77 38.98 30,672 -0.12(-0.30%)
Nov 06, 2017 39.00 39.58 38.82 39.10 42,323 +0.38(+0.98%)
Nov 03, 2017 39.84 40.15 38.62 38.72 50,241 -1.11(-2.78%)
Nov 02, 2017 38.95 40.03 38.69 39.83 39,769 +1.03(+2.64%)
Nov 01, 2017 39.53 40.23 38.55 38.80 25,467 -0.31(-0.78%)
Oct 31, 2017 39.88 40.43 38.99 39.11 60,637 -0.61(-1.54%)
Oct 30, 2017 40.13 40.70 38.92 39.72 55,688 -0.50(-1.25%)
Oct 27, 2017 40.01 40.63 39.67 40.22 35,353 +0.22(+0.56%)
Oct 26, 2017 39.19 40.37 39.19 40.00 29,009 +0.76(+1.95%)
Oct 25, 2017 38.85 39.51 38.50 39.23 51,976 +0.41(+1.07%)
Oct 24, 2017 40.33 40.69 38.81 38.82 56,768 -1.43(-3.55%)
Oct 23, 2017 40.49 40.92 38.35 40.25 32,993 -0.23(-0.58%)
Oct 20, 2017 41.42 41.42 40.23 40.48 61,605 -0.74(-1.79%)
Oct 19, 2017 41.14 41.72 40.85 41.22 36,439 +0.06(+0.15%)
Oct 18, 2017 41.00 41.39 40.51 41.16 60,041 +0.31(+0.75%)
Oct 17, 2017 40.19 41.67 40.19 40.85 62,142 +0.66(+1.63%)
Oct 16, 2017 39.23 40.35 38.59 40.20 49,777 +0.97(+2.48%)
Oct 13, 2017 39.56 39.88 38.91 39.22 36,011 -0.13(-0.32%)
Oct 12, 2017 38.98 39.91 38.59 39.35 52,937 +0.48(+1.23%)
Oct 11, 2017 38.50 39.04 37.91 38.87 54,097 +0.26(+0.68%)
Oct 10, 2017 38.30 39.22 38.23 38.61 55,913 +0.60(+1.59%)
Oct 09, 2017 38.12 38.85 37.81 38.01 42,819 -0.12(-0.31%)
Oct 06, 2017 37.97 38.56 37.78 38.13 33,798 +0.14(+0.38%)
Oct 05, 2017 38.59 38.68 37.49 37.98 74,852 -0.46(-1.19%)
Oct 04, 2017 36.52 38.95 36.52 38.44 109,126 +2.04(+5.61%)
Oct 03, 2017 36.40 36.52 35.17 36.40 40,201 -0.01(-0.02%)
Oct 02, 2017 35.48 36.50 35.48 36.41 45,585 +1.09(+3.08%)
Sep 29, 2017 36.10 36.18 35.28 35.32 40,230 -0.79(-2.19%)
Sep 28, 2017 35.87 36.53 35.39 36.11 54,665 +0.23(+0.65%)
Sep 27, 2017 36.05 36.35 35.23 35.88 55,665 -0.18(-0.50%)
Sep 26, 2017 35.80 36.69 34.99 36.06 80,445 +0.31(+0.86%)
Sep 25, 2017 35.19 35.89 35.01 35.75 42,760 +0.47(+1.33%)
Sep 22, 2017 35.12 35.64 34.88 35.28 24,968 +0.13(+0.38%)
Sep 21, 2017 35.38 35.85 35.07 35.15 29,367 -0.37(-1.04%)
Sep 20, 2017 35.37 35.92 35.36 35.52 30,412 +0.13(+0.38%)
Sep 19, 2017 35.92 35.30 35.38 27,132 -0.36(-1.01%)
Sep 18, 2017 35.10 35.78 35.01 35.74 26,075 +0.65(+1.85%)
Sep 15, 2017 35.08 35.21 34.65 35.10 136,308 +0.01(+0.03%)
Sep 14, 2017 34.89 35.28 34.52 35.09 19,643 +0.41(+1.19%)
Sep 13, 2017 34.46 34.92 34.39 34.67 19,828 +0.21(+0.60%)
Sep 12, 2017 35.09 35.19 34.39 34.47 18,033 -0.80(-2.27%)
Sep 11, 2017 35.07 35.66 35.07 35.27 27,821 +0.21(+0.59%)
Sep 08, 2017 34.36 35.33 34.36 35.06 26,792 +0.52(+1.51%)
Sep 07, 2017 34.43 34.66 34.17 34.54 26,666 +0.07(+0.21%)
Sep 06, 2017 34.48 33.42 34.47 24,517 +0.53(+1.56%)
Sep 05, 2017 33.67 34.38 33.67 33.94 32,699 +0.09(+0.27%)
Sep 01, 2017 34.31 34.31 33.51 33.85 37,069 -0.31(-0.92%)
Aug 31, 2017 34.03 34.56 33.87 34.16 36,392 +0.31(+0.93%)
Aug 30, 2017 33.95 34.09 33.74 33.85 27,935 -0.14(-0.40%)
Aug 29, 2017 33.95 34.23 33.59 33.98 61,564 -0.02(-0.05%)
Aug 28, 2017 34.12 34.38 33.81 34.00 31,685 +0.06(+0.19%)
Aug 25, 2017 33.97 34.29 33.77 33.94 39,516 +0.07(+0.21%)
Aug 24, 2017 34.13 34.26 33.82 33.86 37,359 -0.22(-0.66%)
Aug 23, 2017 34.05 34.20 33.87 34.09 31,689 -0.14(-0.42%)
Aug 22, 2017 34.44 34.44 33.97 34.23 51,261 -0.18(-0.52%)
Aug 21, 2017 33.96 34.60 33.90 34.41 24,615 +0.38(+1.11%)
Aug 18, 2017 33.70 34.10 33.61 34.03 45,384 +0.13(+0.40%)
Aug 17, 2017 34.21 34.61 33.85 33.90 48,005 -0.41(-1.21%)
Aug 16, 2017 34.46 34.70 34.20 34.31 17,001 -0.05(-0.16%)
Aug 15, 2017 34.81 34.92 34.17 34.37 26,178 -0.63(-1.80%)
Aug 14, 2017 33.74 35.04 33.74 35.00 44,005 +1.26(+3.73%)
Aug 11, 2017 34.47 34.47 33.27 33.74 43,118 -0.58(-1.68%)
Aug 10, 2017 34.21 34.63 34.21 34.31 33,371 -0.02(-0.05%)
Aug 09, 2017 34.65 34.65 34.24 34.33 31,745 -0.43(-1.24%)
Aug 08, 2017 34.44 35.30 34.03 34.76 26,351 +0.22(+0.65%)
Aug 07, 2017 35.14 35.36 34.47 34.54 23,821 -0.70(-1.98%)
Aug 04, 2017 34.53 35.31 34.53 35.24 34,244 +0.71(+2.05%)
Aug 03, 2017 35.58 35.58 34.21 34.53 46,534 -1.02(-2.87%)
Aug 02, 2017 35.76 35.85 34.75 35.55 40,586 -0.30(-0.85%)
Aug 01, 2017 35.09 35.88 34.71 35.85 43,445 +0.75(+2.14%)
Jul 31, 2017 35.55 35.55 35.07 35.10 26,527 -0.46(-1.28%)
Jul 28, 2017 35.32 35.99 34.98 35.56 32,083 +0.23(+0.66%)
Jul 27, 2017 36.37 36.45 35.04 35.33 26,425 -0.98(-2.69%)
Jul 26, 2017 36.23 36.35 35.85 36.30 26,944 +0.04(+0.10%)
Jul 25, 2017 36.25 36.56 35.68 36.26 40,793 +0.14(+0.40%)
Jul 24, 2017 36.41 36.41 35.79 36.12 71,898 -0.30(-0.81%)
Jul 21, 2017 35.78 36.52 35.16 36.42 82,287 +0.82(+2.31%)
Jul 20, 2017 35.67 35.19 35.59 22,186 +0.36(+1.02%)
Jul 19, 2017 34.78 35.25 34.61 35.24 38,559 +0.50(+1.44%)
Jul 18, 2017 34.03 34.89 34.03 34.73 35,176 +0.64(+1.89%)
Jul 17, 2017 34.01 34.36 33.39 34.09 41,933 +0.09(+0.26%)
Jul 14, 2017 34.30 34.47 33.91 34.00 27,983 -0.33(-0.96%)
Jul 13, 2017 34.54 34.54 33.77 34.33 34,809 -0.30(-0.88%)
Jul 12, 2017 34.59 34.79 34.34 34.64 62,528 +0.35(+1.02%)
Jul 11, 2017 34.23 34.54 34.00 34.29 46,883 +0.26(+0.76%)
Jul 10, 2017 34.83 34.99 34.01 34.03 46,583 -0.81(-2.34%)
Jul 07, 2017 34.77 35.18 34.31 34.84 39,438 +0.19(+0.54%)
Jul 06, 2017 34.89 35.12 34.27 34.65 63,941 -0.38(-1.07%)
Jul 05, 2017 36.01 36.01 34.62 35.03 47,148 -1.00(-2.78%)
Jul 03, 2017 35.68 36.23 35.15 36.03 44,240 +0.61(+1.72%)
Jun 30, 2017 34.74 35.72 34.65 35.42 86,919 +0.75(+2.17%)
Jun 29, 2017 34.91 35.12 33.84 34.67 61,018 -0.51(-1.45%)
Jun 28, 2017 34.89 35.92 34.82 35.18 70,733 +0.36(+1.03%)
Jun 27, 2017 35.73 35.92 34.52 34.82 60,880 -0.93(-2.60%)
Jun 26, 2017 35.66 36.09 35.24 35.75 59,932 +0.00(+0.00%)
Jun 23, 2017 35.45 35.75 78,872 +0.12(+0.33%)
Jun 22, 2017 36.15 36.19 35.51 35.64 38,284 -0.47(-1.29%)
Jun 21, 2017 36.47 36.55 35.91 36.10 68,457 -0.30(-0.84%)
Jun 20, 2017 36.18 36.77 35.92 36.41 65,664 +0.24(+0.67%)
Jun 19, 2017 36.34 36.95 35.62 36.17 61,521 -0.06(-0.17%)
Jun 16, 2017 35.97 37.12 35.55 36.23 437,282 -0.17(-0.47%)
Jun 15, 2017 35.98 36.84 35.91 36.40 71,839 +0.21(+0.57%)
Jun 14, 2017 36.40 36.40 35.60 36.19 66,872 -0.21(-0.59%)
Jun 13, 2017 34.37 36.44 34.34 36.41 105,180 +2.33(+6.82%)
Jun 12, 2017 34.38 34.95 33.38 34.08 56,914 -0.34(-0.99%)
Jun 09, 2017 33.51 34.45 32.96 34.42 73,120 +0.97(+2.92%)
Jun 08, 2017 32.21 33.66 31.66 33.45 92,591 +1.00(+3.09%)
Jun 07, 2017 32.16 32.69 32.07 32.44 32,205 +0.28(+0.86%)
Jun 06, 2017 31.98 32.32 31.77 32.17 28,850 +0.05(+0.17%)
Jun 05, 2017 32.47 32.74 32.05 32.11 33,927 -0.38(-1.16%)
Jun 02, 2017 32.74 33.85 32.45 32.49 68,367 +0.04(+0.11%)
Jun 01, 2017 31.79 32.51 31.58 32.45 59,872 +0.86(+2.72%)
May 31, 2017 31.70 31.80 31.24 31.60 26,330 +0.05(+0.17%)
May 30, 2017 31.64 31.88 31.18 31.54 30,651 -0.16(-0.51%)
May 26, 2017 31.40 31.75 31.11 31.70 42,464 +0.39(+1.26%)
May 25, 2017 30.93 31.64 30.73 31.31 36,532 +0.45(+1.45%)
May 24, 2017 31.09 31.76 30.66 30.86 27,899 -0.44(-1.40%)
May 23, 2017 30.78 31.33 30.49 31.30 34,725 +0.57(+1.86%)
May 22, 2017 29.97 30.77 29.82 30.73 76,007 +0.76(+2.54%)
May 19, 2017 29.35 30.10 29.35 29.97 71,606 +0.46(+1.55%)
May 18, 2017 29.64 29.83 28.83 29.51 164,765 -0.28(-0.93%)
May 17, 2017 30.60 30.84 29.47 29.79 85,930 -1.06(-3.45%)
May 16, 2017 31.05 31.15 30.65 30.85 33,331 -0.09(-0.29%)
May 15, 2017 30.86 31.40 30.75 30.94 29,850 +0.00(+0.00%)
May 12, 2017 30.94 31.05 30.79 30.94 31,762 -0.01(-0.03%)
May 11, 2017 30.45 31.18 30.32 30.95 52,539 +0.16(+0.52%)
May 10, 2017 30.79 31.01 30.42 30.79 40,837 -0.02(-0.05%)
May 09, 2017 31.82 31.96 30.74 30.81 43,065 -0.97(-3.05%)
May 08, 2017 32.18 32.63 31.63 31.78 41,880 -0.52(-1.60%)
May 05, 2017 32.71 33.09 32.23 32.29 30,533 -0.34(-1.04%)
May 04, 2017 33.02 33.06 32.32 32.63 47,142 -0.39(-1.18%)
May 03, 2017 33.66 33.75 32.96 33.02 40,011 -0.76(-2.26%)
May 02, 2017 33.79 34.27 33.47 33.79 39,459 -0.30(-0.89%)
May 01, 2017 34.16 34.41 33.89 34.09 39,499 +0.20(+0.58%)
Apr 28, 2017 35.01 35.01 33.72 33.89 66,226 -1.07(-3.05%)
Apr 27, 2017 35.93 36.27 34.83 34.96 50,602 -0.89(-2.48%)
Apr 26, 2017 35.41 36.22 35.14 35.85 56,488 +0.35(+0.98%)
Apr 25, 2017 35.30 35.79 35.06 35.50 63,019 +0.40(+1.14%)
Apr 24, 2017 34.99 35.79 34.92 35.10 65,300 +0.20(+0.59%)
Apr 21, 2017 34.11 35.32 34.11 34.90 88,408 +0.81(+2.37%)
Apr 20, 2017 33.63 34.41 33.53 34.09 43,255 +0.52(+1.54%)
Apr 19, 2017 33.93 34.09 33.43 33.57 34,649 -0.20(-0.61%)
Apr 18, 2017 33.55 34.10 33.38 33.78 33,713 +0.28(+0.82%)
Apr 17, 2017 32.83 33.58 32.83 33.50 28,217 +0.57(+1.73%)
Apr 13, 2017 33.31 33.47 32.90 32.93 31,123 -0.41(-1.23%)
Apr 12, 2017 33.95 33.95 33.05 33.34 32,711 -0.67(-1.96%)
Apr 11, 2017 32.84 34.11 32.84 34.01 47,662 +1.10(+3.35%)
Apr 10, 2017 33.15 33.31 32.66 32.91 25,058 -0.21(-0.64%)
Apr 07, 2017 32.86 33.58 32.79 33.12 31,718 +0.30(+0.92%)
Apr 06, 2017 32.99 32.99 32.35 32.82 31,729 -0.09(-0.27%)
Apr 05, 2017 32.99 33.74 32.76 32.91 43,552 -0.07(-0.22%)
Apr 04, 2017 32.83 33.06 32.77 32.98 33,742 +0.09(+0.27%)
Apr 03, 2017 32.81 33.13 32.24 32.89 46,319 +0.04(+0.11%)
Mar 31, 2017 32.02 33.10 31.88 32.85 104,981 +0.94(+2.95%)
Mar 30, 2017 31.67 32.00 31.38 31.91 33,557 -0.01(-0.03%)
Mar 29, 2017 31.66 32.10 31.46 31.92 30,322 +0.08(+0.25%)
Mar 28, 2017 31.87 31.94 31.54 31.84 52,956 -0.30(-0.94%)
Mar 27, 2017 32.06 32.41 31.91 32.14 37,065 -0.13(-0.41%)
Mar 24, 2017 32.32 32.57 31.85 32.27 27,893 +0.02(+0.05%)
Mar 23, 2017 32.31 32.95 32.02 32.26 32,911 -0.08(-0.25%)
Mar 22, 2017 32.23 32.63 32.06 32.34 61,434 -0.04(-0.11%)
Mar 21, 2017 32.50 32.86 32.15 32.37 43,520 -0.14(-0.44%)
Mar 20, 2017 32.88 33.09 32.32 32.51 84,763 -0.47(-1.43%)
Mar 17, 2017 32.50 33.15 32.46 32.98 231,847 +0.32(+0.98%)
Mar 16, 2017 32.99 33.26 32.57 32.66 54,766 -0.26(-0.78%)
Mar 15, 2017 32.19 33.17 32.19 32.92 58,442 +0.81(+2.52%)
Mar 14, 2017 32.02 32.67 31.66 32.11 35,932 -0.01(-0.03%)
Mar 13, 2017 31.56 32.41 31.48 32.12 45,167 +0.44(+1.37%)
Mar 10, 2017 31.12 31.84 30.72 31.69 67,498 +0.77(+2.50%)
Mar 09, 2017 31.22 31.78 30.83 30.91 41,882 -0.45(-1.45%)
Mar 08, 2017 32.46 32.46 31.32 31.37 45,596 -1.09(-3.37%)
Mar 07, 2017 32.46 32.95 32.25 32.46 29,177 -0.16(-0.49%)
Mar 06, 2017 33.60 33.60 32.40 32.62 41,141 -1.08(-3.19%)
Mar 03, 2017 34.28 34.67 33.04 33.70 47,996 -0.60(-1.74%)
Mar 02, 2017 33.89 34.59 33.54 34.29 32,833 +0.17(+0.50%)
Mar 01, 2017 34.00 34.42 33.48 34.12 50,316 +0.65(+1.94%)
Feb 28, 2017 33.47 33.96 33.09 33.47 56,523 +0.05(+0.16%)
Feb 27, 2017 33.15 33.56 32.94 33.42 55,682 +0.28(+0.83%)
Feb 24, 2017 33.41 34.30 33.07 33.15 40,826 -0.18(-0.53%)
Feb 23, 2017 32.94 33.50 32.66 33.32 43,941 +0.47(+1.43%)
Feb 22, 2017 31.94 33.06 31.93 32.85 49,445 +0.68(+2.10%)
Feb 21, 2017 31.34 32.24 31.25 32.18 49,890 +0.61(+1.94%)
Feb 17, 2017 31.56 31.56 31.56 0 -0.62(-1.93%)
Feb 16, 2017 31.86 32.45 31.79 32.18 41,368 +0.32(+1.00%)
Feb 15, 2017 31.45 31.89 31.32 31.86 18,168 +0.20(+0.65%)
Feb 14, 2017 32.24 32.24 31.47 31.66 44,607 -0.68(-2.09%)
Feb 13, 2017 32.23 32.55 31.68 32.34 35,956 +0.10(+0.30%)
Feb 10, 2017 31.57 32.31 31.57 32.24 28,655 +0.83(+2.63%)
Feb 09, 2017 31.30 31.74 31.17 31.41 45,929 -0.08(-0.25%)
Feb 08, 2017 31.46 31.96 31.19 31.49 60,968 +0.04(+0.11%)
Feb 07, 2017 31.73 32.21 31.16 31.45 44,504 -0.35(-1.11%)
Feb 06, 2017 32.24 32.40 31.75 31.81 56,698 -0.53(-1.64%)
Feb 03, 2017 32.80 32.80 32.30 32.34 36,113 -0.24(-0.73%)
Feb 02, 2017 32.32 32.74 32.30 32.58 31,730 +0.24(+0.74%)
Feb 01, 2017 33.60 33.63 32.34 32.34 44,295 -1.08(-3.23%)
Jan 31, 2017 33.00 33.55 32.74 33.42 44,663 +0.45(+1.37%)
Jan 30, 2017 34.16 34.24 32.97 32.97 53,084 -1.48(-4.31%)
Jan 27, 2017 34.69 34.69 34.30 34.45 18,621 -0.23(-0.66%)
Jan 26, 2017 34.91 35.03 34.54 34.68 29,471 -0.30(-0.86%)
Jan 25, 2017 34.41 35.14 34.34 34.98 39,137 +0.83(+2.43%)
Jan 24, 2017 34.27 34.47 33.83 34.15 69,185 -0.07(-0.21%)
Jan 23, 2017 33.94 34.45 33.94 34.22 33,607 +0.23(+0.68%)
Jan 20, 2017 33.66 34.47 33.41 33.99 45,339 +0.33(+0.97%)
Jan 19, 2017 34.34 34.36 33.63 33.66 32,317 -0.77(-2.23%)
Jan 18, 2017 34.91 34.91 34.26 34.43 25,883 -0.36(-1.04%)
Jan 17, 2017 34.75 34.98 34.35 34.80 52,248 +0.06(+0.18%)
Jan 13, 2017 34.73 34.73 34.73 0 +0.43(+1.26%)
Jan 12, 2017 34.96 35.04 34.01 34.30 39,041 -0.68(-1.95%)
Jan 11, 2017 34.72 35.10 34.47 34.98 42,047 -0.04(-0.10%)
Jan 10, 2017 33.83 35.12 33.37 35.02 69,791 +0.99(+2.91%)
Jan 09, 2017 35.00 35.00 33.86 34.03 101,042 -1.09(-3.10%)
Jan 06, 2017 36.66 36.66 35.08 35.11 84,546 -1.33(-3.66%)
Jan 05, 2017 37.08 37.27 36.26 36.45 57,593 -0.60(-1.62%)
Jan 04, 2017 36.75 37.34 36.68 37.05 41,129 +0.53(+1.45%)
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.