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 31, 2020 69.09 69.09 69.09 35,730 +0.52(+0.76%)
Dec 30, 2020 68.21 69.10 67.31 68.56 35,730 +0.16(+0.24%)
Dec 29, 2020 69.46 69.63 67.38 68.40 34,264 -0.60(-0.87%)
Dec 28, 2020 67.97 69.11 67.97 69.00 23,891 +1.12(+1.66%)
Dec 24, 2020 67.71 68.29 66.87 67.88 14,895 +0.52(+0.78%)
Dec 23, 2020 67.96 67.96 66.78 67.35 33,291 +0.11(+0.17%)
Dec 22, 2020 66.43 67.78 66.04 67.24 42,641 +0.63(+0.94%)
Dec 21, 2020 67.65 67.69 64.86 66.61 46,947 -1.68(-2.46%)
Dec 18, 2020 70.59 70.59 67.73 68.29 175,175 -1.85(-2.64%)
Dec 17, 2020 70.05 70.26 69.15 70.14 40,157 +0.51(+0.73%)
Dec 16, 2020 71.24 71.51 69.43 69.63 34,371 -1.22(-1.72%)
Dec 15, 2020 70.45 71.07 70.24 70.85 42,336 +0.75(+1.07%)
Dec 14, 2020 71.67 72.53 69.60 70.10 54,695 -1.00(-1.41%)
Dec 11, 2020 69.35 71.50 69.35 71.10 43,007 +1.07(+1.52%)
Dec 10, 2020 68.60 70.38 68.18 70.03 43,403 +1.43(+2.08%)
Dec 09, 2020 68.00 69.32 67.39 68.60 36,075 +1.27(+1.88%)
Dec 08, 2020 66.83 67.68 66.50 67.33 33,082 +0.31(+0.46%)
Dec 07, 2020 67.02 67.37 65.99 67.03 43,919 -0.31(-0.45%)
Dec 04, 2020 66.59 67.82 66.59 67.33 34,930 +0.99(+1.49%)
Dec 03, 2020 66.95 67.31 66.02 66.34 26,119 -0.85(-1.26%)
Dec 02, 2020 66.68 67.37 65.43 67.19 36,756 +0.60(+0.90%)
Dec 01, 2020 66.25 66.82 65.63 66.59 45,963 +1.30(+1.99%)
Nov 30, 2020 66.17 67.48 64.57 65.29 54,936 -1.06(-1.59%)
Nov 27, 2020 68.18 68.18 65.67 66.35 36,398 -1.53(-2.26%)
Nov 25, 2020 68.08 68.47 66.54 67.89 44,475 -0.51(-0.75%)
Nov 24, 2020 68.54 69.19 67.34 68.40 54,323 +0.80(+1.18%)
Nov 23, 2020 66.82 67.75 65.79 67.60 47,159 +0.97(+1.46%)
Nov 20, 2020 65.62 66.77 65.47 66.63 42,797 +0.18(+0.27%)
Nov 19, 2020 65.92 66.92 65.34 66.45 23,973 +0.07(+0.10%)
Nov 18, 2020 68.88 69.23 66.26 66.38 36,827 -2.02(-2.95%)
Nov 17, 2020 68.60 69.37 67.18 68.40 50,296 -0.58(-0.84%)
Nov 16, 2020 68.67 68.98 67.23 68.98 40,811 +1.24(+1.83%)
Nov 13, 2020 67.92 68.31 66.81 67.74 31,888 +0.26(+0.38%)
Nov 12, 2020 69.75 69.83 65.87 67.49 36,560 -2.09(-3.01%)
Nov 11, 2020 70.04 70.11 67.66 69.58 62,744 -0.18(-0.26%)
Nov 10, 2020 66.02 70.23 66.02 69.76 57,797 +4.63(+7.10%)
Nov 09, 2020 66.37 67.69 65.08 65.14 87,687 +1.64(+2.59%)
Nov 06, 2020 64.42 64.42 63.26 63.49 24,953 -0.67(-1.05%)
Nov 05, 2020 62.50 64.53 62.49 64.17 39,377 +1.90(+3.05%)
Nov 04, 2020 63.74 64.63 61.80 62.27 22,623 -2.22(-3.45%)
Nov 03, 2020 65.30 65.53 63.46 64.49 49,636 +0.15(+0.24%)
Nov 02, 2020 61.74 65.77 61.74 64.34 67,876 +3.42(+5.61%)
Oct 30, 2020 62.57 63.22 60.37 60.92 36,534 -2.07(-3.29%)
Oct 29, 2020 63.02 63.09 62.02 62.99 25,477 -0.47(-0.75%)
Oct 28, 2020 64.51 65.34 62.88 63.46 35,665 -2.04(-3.12%)
Oct 27, 2020 65.09 66.34 65.09 65.51 28,000 +0.22(+0.33%)
Oct 26, 2020 65.75 65.75 64.20 65.29 31,542 -0.91(-1.38%)
Oct 23, 2020 65.26 66.62 65.26 66.20 28,848 +1.04(+1.59%)
Oct 22, 2020 64.27 65.92 63.64 65.16 41,706 +1.12(+1.75%)
Oct 21, 2020 63.08 64.04 63.08 64.04 22,161 +0.91(+1.44%)
Oct 20, 2020 64.46 64.49 62.68 63.13 39,782 -0.82(-1.28%)
Oct 19, 2020 63.80 64.40 63.33 63.95 39,370 +0.43(+0.67%)
Oct 16, 2020 62.20 63.90 62.20 63.52 66,752 +1.04(+1.67%)
Oct 15, 2020 61.08 62.82 60.93 62.48 30,061 +1.07(+1.75%)
Oct 14, 2020 62.05 62.91 61.34 61.40 22,489 -0.83(-1.33%)
Oct 13, 2020 63.16 63.41 61.79 62.23 26,162 -1.44(-2.27%)
Oct 12, 2020 60.95 63.98 60.95 63.67 47,806 +2.62(+4.29%)
Oct 09, 2020 61.12 61.55 60.50 61.05 24,005 -0.04(-0.06%)
Oct 08, 2020 60.82 61.64 60.26 61.09 32,295 +0.92(+1.53%)
Oct 07, 2020 60.14 60.62 59.63 60.17 50,025 +0.39(+0.65%)
Oct 06, 2020 60.42 61.36 58.71 59.78 31,794 -0.23(-0.38%)
Oct 05, 2020 60.19 60.83 59.12 60.01 28,481 +0.15(+0.25%)
Oct 02, 2020 59.36 60.58 59.26 59.86 28,427 -0.38(-0.63%)
Oct 01, 2020 59.06 60.31 58.90 60.24 40,131 +1.21(+2.04%)
Sep 30, 2020 59.45 59.68 58.43 59.03 34,963 -0.31(-0.53%)
Sep 29, 2020 59.24 60.27 58.49 59.34 24,885 +0.10(+0.18%)
Sep 28, 2020 59.12 60.17 58.34 59.24 38,761 +0.76(+1.30%)
Sep 25, 2020 57.24 58.48 57.22 58.48 29,480 +0.89(+1.55%)
Sep 24, 2020 56.83 57.61 56.66 57.59 29,494 +0.94(+1.66%)
Sep 23, 2020 58.36 58.36 56.61 56.64 43,776 -1.83(-3.13%)
Sep 22, 2020 59.14 59.63 57.62 58.48 30,429 -0.49(-0.84%)
Sep 21, 2020 58.35 59.53 58.10 58.97 46,960 -0.31(-0.53%)
Sep 18, 2020 60.25 60.26 58.11 59.29 219,734 -0.36(-0.61%)
Sep 17, 2020 59.96 61.24 59.39 59.65 33,681 -0.97(-1.60%)
Sep 16, 2020 61.88 62.90 60.40 60.62 51,587 -0.66(-1.09%)
Sep 15, 2020 60.66 61.54 60.66 61.28 44,295 +0.73(+1.21%)
Sep 14, 2020 59.22 60.63 59.22 60.55 45,188 +1.79(+3.04%)
Sep 11, 2020 59.99 60.31 58.69 58.76 33,797 -1.11(-1.86%)
Sep 10, 2020 60.97 61.40 59.87 59.87 44,079 -0.93(-1.53%)
Sep 09, 2020 59.53 61.93 59.05 60.80 78,498 +1.58(+2.66%)
Sep 08, 2020 60.38 60.38 58.61 59.23 40,564 -1.46(-2.41%)
Sep 04, 2020 61.88 61.89 60.01 60.69 28,322 -0.59(-0.96%)
Sep 03, 2020 62.12 62.57 60.97 61.28 38,459 -0.85(-1.36%)
Sep 02, 2020 60.82 62.47 60.64 62.13 30,043 +1.24(+2.04%)
Sep 01, 2020 60.63 61.01 59.84 60.88 40,652 -0.03(-0.05%)
Aug 31, 2020 61.37 61.91 60.81 60.91 42,505 -0.66(-1.08%)
Aug 28, 2020 62.50 62.50 61.37 61.57 28,532 -0.47(-0.77%)
Aug 27, 2020 61.18 62.67 60.87 62.05 49,418 +1.18(+1.93%)
Aug 26, 2020 61.20 61.60 60.64 60.87 42,646 -0.54(-0.88%)
Aug 25, 2020 61.82 61.82 60.97 61.41 26,515 -0.11(-0.19%)
Aug 24, 2020 61.67 61.72 60.59 61.53 32,738 -0.01(-0.02%)
Aug 21, 2020 61.75 61.90 60.71 61.54 35,376 -0.43(-0.69%)
Aug 20, 2020 61.81 62.43 61.50 61.96 27,517 -0.24(-0.38%)
Aug 19, 2020 63.27 63.33 61.94 62.20 29,628 -1.01(-1.59%)
Aug 18, 2020 63.29 63.29 62.18 63.21 39,599 -0.25(-0.39%)
Aug 17, 2020 64.02 64.19 63.10 63.45 25,758 -0.59(-0.92%)
Aug 14, 2020 64.29 64.51 63.32 64.04 16,424 -0.46(-0.71%)
Aug 13, 2020 64.34 65.09 63.64 64.50 32,636 +0.01(+0.01%)
Aug 12, 2020 64.71 65.63 63.66 64.49 60,232 +0.31(+0.49%)
Aug 11, 2020 65.88 66.00 63.60 64.18 36,592 -1.44(-2.19%)
Aug 10, 2020 65.71 66.13 65.33 65.62 34,035 -0.22(-0.33%)
Aug 07, 2020 62.10 65.97 61.91 65.84 52,102 +3.29(+5.26%)
Aug 06, 2020 62.02 62.93 61.64 62.54 21,849 +0.34(+0.55%)
Aug 05, 2020 62.39 62.45 61.72 62.20 23,317 +0.13(+0.21%)
Aug 04, 2020 62.29 62.31 61.24 62.07 40,757 -0.40(-0.64%)
Aug 03, 2020 61.17 62.47 60.24 62.47 50,149 +1.85(+3.06%)
Jul 31, 2020 61.52 62.81 59.56 60.61 62,988 -0.79(-1.29%)
Jul 30, 2020 63.04 63.36 61.37 61.41 29,797 -2.33(-3.65%)
Jul 29, 2020 62.82 64.11 62.82 63.74 46,246 +1.36(+2.18%)
Jul 28, 2020 62.57 62.99 62.24 62.37 27,800 -0.15(-0.24%)
Jul 27, 2020 63.23 63.34 61.88 62.53 38,549 -0.82(-1.30%)
Jul 24, 2020 63.54 63.74 62.87 63.35 49,143 -0.15(-0.24%)
Jul 23, 2020 63.62 64.12 63.06 63.50 35,838 -0.04(-0.06%)
Jul 22, 2020 62.99 64.03 62.78 63.54 44,417 +0.14(+0.22%)
Jul 21, 2020 63.19 64.02 62.93 63.40 59,709 +0.87(+1.39%)
Jul 20, 2020 62.70 63.18 62.02 62.53 55,571 -0.43(-0.68%)
Jul 17, 2020 61.08 63.16 61.08 62.95 42,379 +1.75(+2.86%)
Jul 16, 2020 60.42 61.30 59.69 61.20 88,307 +0.62(+1.03%)
Jul 15, 2020 60.94 61.35 59.63 60.58 78,235 +0.91(+1.52%)
Jul 14, 2020 59.55 60.53 59.06 59.67 42,356 +0.28(+0.48%)
Jul 13, 2020 60.41 60.44 59.20 59.38 42,039 -0.83(-1.38%)
Jul 10, 2020 59.33 60.32 59.33 60.22 56,012 +1.04(+1.76%)
Jul 09, 2020 60.70 60.70 58.24 59.18 59,043 -1.80(-2.95%)
Jul 08, 2020 61.04 61.33 59.90 60.97 37,380 -0.13(-0.22%)
Jul 07, 2020 62.69 62.69 60.80 61.11 54,639 -1.91(-3.03%)
Jul 06, 2020 64.85 64.85 62.70 63.02 72,822 -0.99(-1.55%)
Jul 02, 2020 64.33 64.60 63.34 64.01 46,606 +0.42(+0.65%)
Jul 01, 2020 63.51 65.00 60.85 63.59 70,801 +0.03(+0.04%)
Jun 30, 2020 61.83 63.92 61.83 63.57 65,727 +1.19(+1.91%)
Jun 29, 2020 58.96 63.15 58.96 62.37 85,296 +4.18(+7.19%)
Jun 26, 2020 60.24 61.33 58.19 58.19 278,267 -2.14(-3.54%)
Jun 25, 2020 61.15 61.15 59.14 60.33 109,892 -0.92(-1.50%)
Jun 24, 2020 62.45 62.45 60.76 61.25 74,014 -1.50(-2.38%)
Jun 23, 2020 63.09 63.09 61.92 62.74 51,226 -0.16(-0.26%)
Jun 22, 2020 63.60 63.85 62.48 62.90 60,261 -1.00(-1.57%)
Jun 19, 2020 64.91 64.97 63.71 63.91 118,683 -0.53(-0.82%)
Jun 18, 2020 64.77 65.00 63.93 64.44 33,331 -0.44(-0.67%)
Jun 17, 2020 66.23 66.23 64.41 64.87 42,265 -0.78(-1.18%)
Jun 16, 2020 68.34 68.35 65.47 65.65 58,836 -1.12(-1.67%)
Jun 15, 2020 63.92 68.13 63.25 66.76 103,523 +2.38(+3.70%)
Jun 12, 2020 65.84 65.84 63.02 64.38 99,555 +0.34(+0.53%)
Jun 11, 2020 63.99 64.66 62.67 64.04 91,367 -1.11(-1.70%)
Jun 10, 2020 65.31 66.01 64.74 65.15 45,627 +0.09(+0.15%)
Jun 09, 2020 65.24 65.97 64.32 65.05 38,136 -0.63(-0.97%)
Jun 08, 2020 66.60 66.93 65.42 65.69 67,059 -0.50(-0.76%)
Jun 05, 2020 66.19 68.52 66.08 66.19 82,222 +1.42(+2.19%)
Jun 04, 2020 65.68 65.68 64.15 64.77 37,689 -1.22(-1.85%)
Jun 03, 2020 65.07 67.43 64.84 65.99 63,204 +1.37(+2.12%)
Jun 02, 2020 64.19 64.85 62.83 64.62 57,714 +0.97(+1.53%)
Jun 01, 2020 64.55 64.55 63.59 63.64 65,839 -0.57(-0.88%)
May 29, 2020 62.16 64.39 61.39 64.21 69,117 +1.82(+2.91%)
May 28, 2020 63.68 65.17 62.08 62.39 68,801 -0.55(-0.87%)
May 27, 2020 62.93 63.22 61.55 62.94 65,556 +1.11(+1.79%)
May 26, 2020 62.16 62.82 61.23 61.83 80,469 +1.47(+2.43%)
May 22, 2020 59.55 60.43 59.11 60.37 40,899 +1.21(+2.05%)
May 21, 2020 59.02 60.05 58.65 59.16 46,547 +0.15(+0.26%)
May 20, 2020 58.85 59.80 58.00 59.01 55,042 +1.02(+1.76%)
May 19, 2020 59.72 60.23 57.92 57.98 59,095 -2.15(-3.57%)
May 18, 2020 57.95 60.56 57.95 60.13 118,713 +3.15(+5.53%)
May 15, 2020 56.30 56.98 55.24 56.98 105,684 +0.57(+1.01%)
May 14, 2020 56.91 57.20 55.47 56.41 111,839 -1.30(-2.25%)
May 13, 2020 57.42 58.04 56.01 57.71 54,269 +0.09(+0.16%)
May 12, 2020 58.35 58.35 57.10 57.62 64,671 -0.58(-1.00%)
May 11, 2020 57.76 58.79 56.34 58.20 50,191 -0.31(-0.53%)
May 08, 2020 58.94 59.08 58.17 58.51 51,047 +0.21(+0.36%)
May 07, 2020 58.68 59.58 57.38 58.31 59,652 +0.73(+1.26%)
May 06, 2020 58.74 60.01 57.58 57.58 73,676 -0.66(-1.13%)
May 05, 2020 57.73 58.70 57.51 58.24 76,301 +0.73(+1.26%)
May 04, 2020 56.66 57.64 55.88 57.52 120,824 +0.97(+1.72%)
May 01, 2020 56.02 57.06 56.02 56.54 88,511 -0.27(-0.48%)
Apr 30, 2020 58.19 58.66 56.03 56.82 124,223 -2.31(-3.90%)
Apr 29, 2020 58.17 59.52 57.16 59.13 203,504 +2.12(+3.72%)
Apr 28, 2020 56.98 57.46 56.49 57.01 71,727 +1.22(+2.20%)
Apr 27, 2020 55.83 56.25 55.50 55.78 47,379 +0.09(+0.17%)
Apr 24, 2020 55.23 56.19 54.75 55.69 54,231 +0.41(+0.75%)
Apr 23, 2020 55.89 56.05 54.56 55.27 60,085 -0.10(-0.19%)
Apr 22, 2020 54.96 55.64 54.37 55.38 50,928 +1.67(+3.11%)
Apr 21, 2020 53.46 54.32 53.18 53.71 44,970 -1.43(-2.60%)
Apr 20, 2020 56.37 56.69 54.37 55.14 34,969 -2.68(-4.63%)
Apr 17, 2020 57.87 58.40 56.82 57.82 56,885 +1.01(+1.77%)
Apr 16, 2020 56.11 57.12 54.65 56.81 64,336 +1.22(+2.19%)
Apr 15, 2020 57.74 57.75 55.35 55.59 69,114 -4.05(-6.79%)
Apr 14, 2020 59.82 60.30 57.43 59.64 80,045 +0.88(+1.49%)
Apr 13, 2020 58.65 58.99 57.36 58.77 42,211 -0.54(-0.91%)
Apr 09, 2020 58.62 60.19 57.36 59.31 82,249 +2.24(+3.93%)
Apr 08, 2020 56.24 57.73 55.43 57.06 72,562 +2.15(+3.91%)
Apr 07, 2020 58.26 59.00 54.08 54.91 98,014 -2.45(-4.27%)
Apr 06, 2020 56.01 58.34 55.37 57.36 83,533 +3.98(+7.45%)
Apr 03, 2020 53.67 54.58 51.16 53.39 49,880 -0.92(-1.70%)
Apr 02, 2020 50.60 54.64 50.60 54.31 74,764 +3.20(+6.27%)
Apr 01, 2020 55.53 55.53 50.68 51.11 68,136 -5.54(-9.78%)
Mar 31, 2020 57.51 57.51 54.60 56.65 81,177 -1.27(-2.20%)
Mar 30, 2020 54.53 58.74 52.55 57.92 99,071 +4.00(+7.41%)
Mar 27, 2020 50.78 56.37 50.26 53.93 75,139 +1.49(+2.84%)
Mar 26, 2020 51.12 54.60 49.29 52.44 147,142 +1.72(+3.40%)
Mar 25, 2020 53.13 55.41 50.13 50.71 75,843 -2.42(-4.56%)
Mar 24, 2020 53.94 56.37 49.51 53.13 104,433 +1.42(+2.75%)
Mar 23, 2020 53.15 55.59 48.07 51.71 121,324 -1.87(-3.48%)
Mar 20, 2020 53.87 56.52 51.28 53.58 184,345 -0.50(-0.92%)
Mar 19, 2020 52.35 55.94 50.25 54.08 127,200 +1.02(+1.92%)
Mar 18, 2020 54.11 57.97 51.82 53.06 114,725 -4.75(-8.22%)
Mar 17, 2020 47.27 58.14 45.97 57.81 129,400 +11.21(+24.06%)
Mar 16, 2020 49.50 50.50 45.97 46.59 115,430 -5.74(-10.97%)
Mar 13, 2020 52.05 53.51 49.17 52.33 179,569 +1.82(+3.60%)
Mar 12, 2020 52.77 54.17 49.68 50.51 129,046 -4.63(-8.39%)
Mar 11, 2020 60.46 60.95 54.99 55.14 82,493 -6.18(-10.08%)
Mar 10, 2020 61.49 62.33 59.11 61.32 90,419 +0.94(+1.56%)
Mar 09, 2020 60.88 63.23 59.13 60.38 74,954 -3.33(-5.22%)
Mar 06, 2020 60.55 63.89 59.06 63.71 80,233 +1.83(+2.95%)
Mar 05, 2020 61.51 62.02 60.50 61.88 75,005 -0.75(-1.20%)
Mar 04, 2020 60.62 62.81 60.08 62.63 68,647 +3.02(+5.07%)
Mar 03, 2020 60.53 61.11 58.48 59.61 88,003 -1.10(-1.82%)
Mar 02, 2020 57.02 60.72 56.19 60.71 85,534 +4.67(+8.34%)
Feb 28, 2020 55.75 56.85 52.77 56.04 172,883 -2.29(-3.93%)
Feb 27, 2020 61.31 61.84 58.31 58.33 72,096 -3.42(-5.54%)
Feb 26, 2020 61.30 62.11 61.05 61.75 46,712 +0.65(+1.06%)
Feb 25, 2020 63.14 63.23 60.94 61.10 54,922 -1.88(-2.99%)
Feb 24, 2020 63.59 64.28 62.67 62.98 44,225 -1.34(-2.08%)
Feb 21, 2020 63.94 64.93 63.09 64.32 42,133 +0.61(+0.96%)
Feb 20, 2020 63.99 64.54 62.41 63.71 46,523 -0.25(-0.40%)
Feb 19, 2020 65.51 65.51 63.89 63.96 43,541 -1.48(-2.26%)
Feb 18, 2020 65.29 65.88 65.18 65.44 35,220 +0.18(+0.27%)
Feb 14, 2020 65.41 65.79 65.05 65.26 35,128 -0.17(-0.26%)
Feb 13, 2020 63.92 65.44 63.92 65.43 54,543 +1.47(+2.29%)
Feb 12, 2020 63.66 63.98 62.93 63.96 46,389 +0.40(+0.64%)
Feb 11, 2020 64.68 65.25 63.48 63.56 42,821 -0.95(-1.47%)
Feb 10, 2020 64.10 64.62 64.00 64.51 30,185 +0.53(+0.84%)
Feb 07, 2020 63.93 64.33 63.65 63.97 36,006 +0.17(+0.26%)
Feb 06, 2020 63.63 63.83 63.22 63.80 33,019 +0.48(+0.76%)
Feb 05, 2020 62.89 63.53 62.46 63.33 60,156 +0.84(+1.34%)
Feb 04, 2020 62.86 63.26 62.43 62.49 58,479 +0.12(+0.20%)
Feb 03, 2020 61.20 62.48 61.20 62.37 49,243 +1.11(+1.81%)
Jan 31, 2020 62.82 63.00 61.12 61.26 51,347 -1.55(-2.47%)
Jan 30, 2020 62.74 62.87 61.74 62.81 46,024 +0.04(+0.06%)
Jan 29, 2020 62.29 62.95 61.69 62.77 60,883 +0.53(+0.86%)
Jan 28, 2020 62.10 63.07 61.81 62.24 48,936 +0.31(+0.50%)
Jan 27, 2020 61.81 62.40 61.75 61.93 69,961 +0.08(+0.12%)
Jan 24, 2020 62.75 62.91 61.72 61.85 58,484 -0.76(-1.21%)
Jan 23, 2020 62.62 62.72 62.01 62.61 72,553 -0.04(-0.06%)
Jan 22, 2020 62.76 62.81 62.24 62.65 72,617 +0.19(+0.30%)
Jan 21, 2020 62.00 62.59 61.51 62.46 88,626 +0.38(+0.62%)
Jan 17, 2020 60.92 62.13 60.33 62.08 84,051 +1.28(+2.10%)
Jan 16, 2020 59.54 60.84 59.54 60.80 54,468 +1.40(+2.35%)
Jan 15, 2020 58.51 59.46 58.23 59.40 37,461 +1.00(+1.72%)
Jan 14, 2020 58.58 58.95 58.12 58.40 44,009 -0.42(-0.72%)
Jan 13, 2020 57.67 58.89 57.67 58.82 52,722 +1.24(+2.15%)
Jan 10, 2020 57.54 57.92 56.93 57.58 59,017 -0.08(-0.15%)
Jan 09, 2020 57.67 58.18 57.44 57.66 62,020 +0.12(+0.21%)
Jan 08, 2020 57.21 57.57 56.85 57.54 131,736 +0.33(+0.57%)
Jan 07, 2020 57.35 57.54 56.79 57.21 65,994 -0.37(-0.64%)
Jan 06, 2020 58.05 58.40 57.22 57.58 77,313 -0.85(-1.46%)
Jan 03, 2020 58.15 58.88 58.15 58.43 67,113 +0.03(+0.05%)
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.