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 (%)
Apr 30, 2021 76.86 77.71 76.20 77.37 65,510 +0.36(+0.47%)
Apr 29, 2021 77.05 77.73 75.93 77.02 35,655 +0.43(+0.57%)
Apr 28, 2021 76.75 77.21 76.27 76.58 42,529 -0.49(-0.64%)
Apr 27, 2021 78.60 78.60 76.41 77.07 44,069 -1.39(-1.77%)
Apr 26, 2021 80.05 80.05 78.36 78.46 34,932 -1.13(-1.42%)
Apr 23, 2021 79.89 80.54 79.01 79.59 32,225 +0.19(+0.24%)
Apr 22, 2021 78.77 79.95 78.77 79.40 44,985 +0.38(+0.48%)
Apr 21, 2021 78.55 79.55 78.24 79.03 30,904 +0.35(+0.44%)
Apr 20, 2021 77.34 78.93 77.34 78.68 39,342 +0.97(+1.25%)
Apr 19, 2021 78.32 78.32 76.71 77.71 40,138 -0.53(-0.68%)
Apr 16, 2021 78.04 78.93 77.22 78.23 87,240 +0.71(+0.91%)
Apr 15, 2021 76.70 77.53 76.51 77.53 56,542 +0.75(+0.97%)
Apr 14, 2021 76.29 76.87 75.72 76.78 51,439 -0.45(-0.59%)
Apr 13, 2021 76.47 77.30 75.87 77.23 29,354 +0.57(+0.74%)
Apr 12, 2021 75.41 77.30 75.41 76.67 60,925 +1.46(+1.94%)
Apr 09, 2021 74.54 75.33 74.18 75.21 39,009 +0.46(+0.62%)
Apr 08, 2021 74.45 74.99 73.59 74.74 49,050 +0.56(+0.75%)
Apr 07, 2021 75.43 75.53 73.90 74.19 40,713 -1.08(-1.44%)
Apr 06, 2021 75.60 75.60 74.61 75.27 56,853 +0.00(+0.00%)
Apr 05, 2021 75.05 75.83 74.75 75.27 41,002 +0.61(+0.82%)
Apr 01, 2021 73.96 75.43 73.93 74.66 47,065 +0.11(+0.15%)
Mar 31, 2021 73.99 74.60 72.95 74.54 109,596 +0.74(+1.00%)
Mar 30, 2021 75.96 76.03 73.58 73.81 93,364 -2.28(-3.00%)
Mar 29, 2021 74.81 76.56 74.49 76.09 48,658 +1.38(+1.84%)
Mar 26, 2021 74.93 75.36 73.78 74.71 57,029 +0.34(+0.46%)
Mar 25, 2021 73.07 74.76 72.38 74.38 83,434 +1.10(+1.51%)
Mar 24, 2021 73.78 74.53 72.83 73.27 92,798 -0.08(-0.12%)
Mar 23, 2021 73.90 74.75 73.36 73.36 86,181 -0.11(-0.15%)
Mar 22, 2021 74.56 75.44 71.84 73.47 104,164 -1.14(-1.53%)
Mar 19, 2021 73.06 74.97 71.72 74.61 383,625 +1.61(+2.21%)
Mar 18, 2021 72.64 73.53 72.15 73.00 80,280 +0.49(+0.68%)
Mar 17, 2021 73.63 73.63 72.22 72.51 64,556 -1.10(-1.50%)
Mar 16, 2021 73.63 74.00 72.88 73.61 109,755 +0.29(+0.40%)
Mar 15, 2021 73.38 74.39 72.64 73.32 135,419 -0.27(-0.37%)
Mar 12, 2021 72.47 73.73 71.84 73.59 105,791 +1.38(+1.91%)
Mar 11, 2021 71.68 73.13 71.03 72.21 114,641 +0.89(+1.24%)
Mar 10, 2021 71.71 73.47 70.40 71.33 174,867 +0.74(+1.04%)
Mar 09, 2021 68.26 72.17 68.26 70.59 178,918 +3.05(+4.51%)
Mar 08, 2021 66.09 68.84 66.09 67.55 92,696 +0.87(+1.30%)
Mar 05, 2021 65.62 68.24 65.26 66.68 135,048 +1.42(+2.17%)
Mar 04, 2021 64.81 66.21 64.17 65.26 115,883 +0.35(+0.54%)
Mar 03, 2021 66.35 66.65 64.67 64.91 101,245 -0.95(-1.45%)
Mar 02, 2021 67.03 67.03 65.55 65.87 133,460 +0.75(+1.16%)
Mar 01, 2021 67.27 67.30 64.22 65.11 120,678 +0.33(+0.51%)
Feb 26, 2021 63.74 66.39 63.60 64.78 156,142 +1.08(+1.70%)
Feb 25, 2021 67.44 68.42 63.29 63.70 159,841 -3.34(-4.98%)
Feb 24, 2021 66.85 68.36 64.67 67.04 1,307,447 -0.04(-0.06%)
Feb 23, 2021 68.93 69.87 64.50 67.07 468,507 -2.61(-3.75%)
Feb 22, 2021 71.96 72.04 68.89 69.69 216,916 -2.47(-3.43%)
Feb 19, 2021 72.38 72.99 71.43 72.16 106,215 -0.37(-0.51%)
Feb 18, 2021 72.11 73.06 71.70 72.53 71,959 +0.47(+0.65%)
Feb 17, 2021 72.91 73.23 71.88 72.05 103,420 -1.33(-1.81%)
Feb 16, 2021 74.76 75.42 72.86 73.38 69,284 -1.42(-1.89%)
Feb 12, 2021 76.26 76.74 74.64 74.80 62,859 -2.06(-2.68%)
Feb 11, 2021 78.35 78.55 75.94 76.86 70,920 -0.87(-1.13%)
Feb 10, 2021 80.22 80.50 76.93 77.73 130,838 -2.22(-2.78%)
Feb 09, 2021 80.24 80.78 77.59 79.95 82,649 -0.16(-0.20%)
Feb 08, 2021 78.60 80.11 77.59 80.11 95,644 +2.01(+2.58%)
Feb 05, 2021 77.20 78.79 76.71 78.10 88,699 +1.27(+1.65%)
Feb 04, 2021 75.44 76.83 74.39 76.83 85,387 +1.45(+1.92%)
Feb 03, 2021 76.00 76.40 74.31 75.38 89,808 -0.73(-0.96%)
Feb 02, 2021 75.80 76.73 74.93 76.11 89,560 +1.02(+1.35%)
Feb 01, 2021 74.84 76.08 74.20 75.10 77,111 +0.25(+0.34%)
Jan 29, 2021 73.92 75.96 72.78 74.84 122,839 +0.99(+1.34%)
Jan 28, 2021 75.78 76.40 73.37 73.86 133,766 +0.62(+0.85%)
Jan 27, 2021 76.16 76.85 71.22 73.24 1,442,943 -4.33(-5.58%)
Jan 26, 2021 70.51 80.79 69.98 77.56 474,085 +8.61(+12.49%)
Jan 25, 2021 69.16 69.98 67.98 68.95 86,083 -0.48(-0.69%)
Jan 22, 2021 68.12 69.64 67.48 69.43 70,406 +0.97(+1.41%)
Jan 21, 2021 68.53 68.85 67.24 68.46 70,233 +0.02(+0.03%)
Jan 20, 2021 68.69 68.85 67.50 68.44 103,563 -0.21(-0.30%)
Jan 19, 2021 67.91 68.76 66.52 68.65 94,833 +1.29(+1.91%)
Jan 15, 2021 65.68 67.45 65.50 67.36 91,890 +1.27(+1.92%)
Jan 14, 2021 66.22 66.33 65.58 66.09 97,879 +0.22(+0.33%)
Jan 13, 2021 66.24 66.77 65.79 65.87 88,719 -0.18(-0.27%)
Jan 12, 2021 66.59 66.59 65.21 66.05 54,015 -0.15(-0.23%)
Jan 11, 2021 67.23 67.43 65.70 66.20 63,161 -1.84(-2.71%)
Jan 08, 2021 68.29 68.60 66.52 68.05 55,623 +0.16(+0.24%)
Jan 07, 2021 69.42 69.95 67.70 67.89 35,767 -1.58(-2.27%)
Jan 06, 2021 67.10 69.70 67.10 69.47 79,171 +2.66(+3.98%)
Jan 05, 2021 66.92 67.34 66.02 66.80 42,438 +0.02(+0.03%)
Jan 04, 2021 68.52 68.54 66.31 66.79 56,022 -1.35(-1.99%)
Dec 31, 2020 68.14 68.14 68.14 36,227 +0.52(+0.76%)
Dec 30, 2020 67.28 68.15 66.39 67.62 36,227 +0.16(+0.24%)
Dec 29, 2020 68.51 68.68 66.46 67.46 34,740 -0.59(-0.87%)
Dec 28, 2020 67.04 68.16 67.04 68.06 24,223 +1.11(+1.66%)
Dec 24, 2020 66.79 67.35 65.95 66.95 15,102 +0.52(+0.78%)
Dec 23, 2020 67.03 67.03 65.86 66.43 33,754 +0.11(+0.17%)
Dec 22, 2020 65.52 66.85 65.14 66.32 43,234 +0.62(+0.94%)
Dec 21, 2020 66.72 66.76 63.97 65.70 47,600 -1.65(-2.46%)
Dec 18, 2020 69.63 69.63 66.80 67.35 177,612 -1.82(-2.64%)
Dec 17, 2020 69.09 69.30 68.21 69.17 40,715 +0.50(+0.73%)
Dec 16, 2020 70.27 70.53 68.48 68.68 34,849 -1.20(-1.72%)
Dec 15, 2020 69.48 70.10 69.28 69.88 42,925 +0.74(+1.07%)
Dec 14, 2020 70.69 71.53 68.65 69.14 55,456 -0.99(-1.41%)
Dec 11, 2020 68.40 70.52 68.40 70.12 43,605 +1.05(+1.52%)
Dec 10, 2020 67.66 69.41 67.25 69.07 44,007 +1.41(+2.08%)
Dec 09, 2020 67.07 68.37 66.46 67.66 36,577 +1.25(+1.88%)
Dec 08, 2020 65.91 66.75 65.59 66.41 33,542 +0.30(+0.46%)
Dec 07, 2020 66.10 66.44 65.09 66.11 44,530 -0.30(-0.45%)
Dec 04, 2020 65.68 66.89 65.68 66.41 35,416 +0.98(+1.49%)
Dec 03, 2020 66.03 66.39 65.11 65.43 26,482 -0.84(-1.26%)
Dec 02, 2020 65.76 66.45 64.53 66.27 37,267 +0.59(+0.90%)
Dec 01, 2020 65.34 65.90 64.73 65.68 46,602 +1.28(+1.99%)
Nov 30, 2020 65.26 66.55 63.68 64.40 55,699 -1.04(-1.59%)
Nov 27, 2020 67.25 67.25 64.76 65.44 36,905 -1.51(-2.26%)
Nov 25, 2020 67.14 67.53 65.63 66.96 45,094 -0.51(-0.75%)
Nov 24, 2020 67.60 68.24 66.42 67.46 55,078 +0.79(+1.18%)
Nov 23, 2020 65.90 66.82 64.89 66.67 47,814 +0.96(+1.46%)
Nov 20, 2020 64.72 65.86 64.57 65.71 43,392 +0.18(+0.27%)
Nov 19, 2020 65.02 66.01 64.44 65.54 24,307 +0.07(+0.10%)
Nov 18, 2020 67.93 68.28 65.35 65.47 37,340 -1.99(-2.95%)
Nov 17, 2020 67.66 68.42 66.26 67.46 50,995 -0.57(-0.84%)
Nov 16, 2020 67.73 68.04 66.31 68.04 41,379 +1.22(+1.83%)
Nov 13, 2020 66.99 67.37 65.89 66.81 32,331 +0.25(+0.38%)
Nov 12, 2020 68.79 68.87 64.96 66.56 37,068 -2.07(-3.01%)
Nov 11, 2020 69.08 69.15 66.73 68.63 63,617 -0.18(-0.26%)
Nov 10, 2020 65.11 69.26 65.11 68.80 58,601 +4.56(+7.10%)
Nov 09, 2020 65.46 66.76 64.19 64.24 88,907 +1.62(+2.59%)
Nov 06, 2020 63.54 63.54 62.39 62.62 25,300 -0.67(-1.05%)
Nov 05, 2020 61.64 63.64 61.63 63.29 39,925 +1.87(+3.05%)
Nov 04, 2020 62.87 63.75 60.95 61.41 22,937 -2.19(-3.45%)
Nov 03, 2020 64.40 64.64 62.59 63.61 50,327 +0.15(+0.24%)
Nov 02, 2020 60.89 64.87 60.89 63.46 68,821 +3.37(+5.61%)
Oct 30, 2020 61.71 62.35 59.54 60.08 37,043 -2.04(-3.29%)
Oct 29, 2020 62.15 62.23 61.17 62.13 25,831 -0.47(-0.75%)
Oct 28, 2020 63.62 64.45 62.01 62.59 36,161 -2.01(-3.12%)
Oct 27, 2020 64.20 65.43 64.20 64.61 28,389 +0.22(+0.33%)
Oct 26, 2020 64.85 64.85 63.31 64.39 31,980 -0.90(-1.38%)
Oct 23, 2020 64.36 65.70 64.36 65.29 29,250 +1.02(+1.59%)
Oct 22, 2020 63.39 65.02 62.77 64.27 42,286 +1.11(+1.75%)
Oct 21, 2020 62.22 63.16 62.22 63.16 22,470 +0.90(+1.44%)
Oct 20, 2020 63.58 63.61 61.82 62.27 40,336 -0.81(-1.28%)
Oct 19, 2020 62.92 63.52 62.46 63.07 39,917 +0.42(+0.67%)
Oct 16, 2020 61.35 63.02 61.35 62.65 67,680 +1.03(+1.67%)
Oct 15, 2020 60.24 61.96 60.09 61.62 30,479 +1.06(+1.75%)
Oct 14, 2020 61.20 62.05 60.50 60.56 22,802 -0.82(-1.33%)
Oct 13, 2020 62.29 62.54 60.94 61.38 26,526 -1.42(-2.27%)
Oct 12, 2020 60.11 63.10 60.11 62.80 48,471 +2.59(+4.29%)
Oct 09, 2020 60.28 60.70 59.67 60.21 24,339 -0.04(-0.06%)
Oct 08, 2020 59.99 60.79 59.44 60.25 32,745 +0.91(+1.53%)
Oct 07, 2020 59.31 59.79 58.81 59.34 50,721 +0.38(+0.65%)
Oct 06, 2020 59.59 60.51 57.90 58.96 32,237 -0.22(-0.38%)
Oct 05, 2020 59.36 60.00 58.31 59.18 28,877 +0.15(+0.25%)
Oct 02, 2020 58.55 59.75 58.45 59.03 28,823 -0.37(-0.63%)
Oct 01, 2020 58.25 59.48 58.09 59.41 40,689 +1.19(+2.04%)
Sep 30, 2020 58.63 58.87 57.63 58.22 35,450 -0.31(-0.53%)
Sep 29, 2020 58.42 59.45 57.68 58.53 25,231 +0.10(+0.18%)
Sep 28, 2020 58.31 59.35 57.53 58.42 39,300 +0.75(+1.30%)
Sep 25, 2020 56.46 57.68 56.44 57.68 29,890 +0.88(+1.55%)
Sep 24, 2020 56.05 56.82 55.89 56.80 29,904 +0.93(+1.66%)
Sep 23, 2020 57.56 57.56 55.83 55.87 44,385 -1.81(-3.13%)
Sep 22, 2020 58.33 58.81 56.83 57.68 30,852 -0.49(-0.84%)
Sep 21, 2020 57.55 58.72 57.30 58.16 47,613 -0.31(-0.53%)
Sep 18, 2020 59.43 59.44 57.31 58.47 222,792 -0.36(-0.61%)
Sep 17, 2020 59.14 60.40 58.57 58.83 34,150 -0.96(-1.60%)
Sep 16, 2020 61.03 62.04 59.57 59.78 52,305 -0.66(-1.09%)
Sep 15, 2020 59.83 60.69 59.83 60.44 44,911 +0.72(+1.21%)
Sep 14, 2020 58.41 59.80 58.41 59.72 45,817 +1.76(+3.04%)
Sep 11, 2020 59.16 59.48 57.88 57.96 34,267 -1.10(-1.86%)
Sep 10, 2020 60.13 60.56 59.05 59.05 44,692 -0.92(-1.53%)
Sep 09, 2020 58.72 61.08 58.24 59.97 79,590 +1.55(+2.66%)
Sep 08, 2020 59.55 59.55 57.81 58.42 41,128 -1.44(-2.41%)
Sep 04, 2020 61.03 61.04 59.18 59.86 28,716 -0.58(-0.96%)
Sep 03, 2020 61.26 61.71 60.13 60.44 38,994 -0.83(-1.36%)
Sep 02, 2020 59.99 61.61 59.81 61.27 30,461 +1.23(+2.04%)
Sep 01, 2020 59.80 60.18 59.02 60.05 41,218 -0.03(-0.05%)
Aug 31, 2020 60.53 61.06 59.98 60.07 43,096 -0.66(-1.08%)
Aug 28, 2020 61.64 61.64 60.53 60.73 28,929 -0.47(-0.77%)
Aug 27, 2020 60.35 61.81 60.04 61.20 50,106 +1.16(+1.93%)
Aug 26, 2020 60.36 60.75 59.81 60.04 43,240 -0.53(-0.88%)
Aug 25, 2020 60.97 60.97 60.13 60.57 26,884 -0.11(-0.19%)
Aug 24, 2020 60.82 60.87 59.76 60.68 33,193 -0.01(-0.02%)
Aug 21, 2020 60.91 61.05 59.88 60.69 35,868 -0.42(-0.69%)
Aug 20, 2020 60.96 61.57 60.65 61.11 27,900 -0.23(-0.38%)
Aug 19, 2020 62.41 62.46 61.09 61.35 30,041 -0.99(-1.59%)
Aug 18, 2020 62.42 62.42 61.33 62.34 40,150 -0.24(-0.39%)
Aug 17, 2020 63.14 63.31 62.24 62.58 26,116 -0.58(-0.92%)
Aug 14, 2020 63.41 63.62 62.45 63.16 16,653 -0.45(-0.71%)
Aug 13, 2020 63.46 64.20 62.77 63.61 33,091 +0.01(+0.01%)
Aug 12, 2020 63.82 64.73 62.79 63.61 61,070 +0.31(+0.49%)
Aug 11, 2020 64.98 65.09 62.73 63.30 37,101 -1.42(-2.19%)
Aug 10, 2020 64.81 65.22 64.43 64.72 34,509 -0.21(-0.33%)
Aug 07, 2020 61.25 65.06 61.06 64.93 52,827 +3.25(+5.26%)
Aug 06, 2020 61.17 62.07 60.79 61.69 22,153 +0.34(+0.55%)
Aug 05, 2020 61.54 61.59 60.87 61.35 23,641 +0.13(+0.21%)
Aug 04, 2020 61.43 61.45 60.40 61.22 41,324 -0.39(-0.64%)
Aug 03, 2020 60.33 61.61 59.41 61.61 50,847 +1.83(+3.06%)
Jul 31, 2020 60.68 61.95 58.75 59.78 63,864 -0.78(-1.29%)
Jul 30, 2020 62.17 62.49 60.53 60.57 30,212 -2.30(-3.65%)
Jul 29, 2020 61.96 63.23 61.96 62.86 46,889 +1.34(+2.18%)
Jul 28, 2020 61.71 62.13 61.39 61.52 28,187 -0.15(-0.24%)
Jul 27, 2020 62.36 62.47 61.03 61.67 39,085 -0.81(-1.30%)
Jul 24, 2020 62.67 62.86 62.01 62.48 49,826 -0.15(-0.24%)
Jul 23, 2020 62.75 63.24 62.20 62.63 36,337 -0.04(-0.06%)
Jul 22, 2020 62.13 63.15 61.92 62.67 45,035 +0.14(+0.22%)
Jul 21, 2020 62.32 63.14 62.07 62.53 60,540 +0.86(+1.39%)
Jul 20, 2020 61.84 62.31 61.17 61.67 56,344 -0.42(-0.68%)
Jul 17, 2020 60.24 62.30 60.24 62.09 42,969 +1.73(+2.86%)
Jul 16, 2020 59.59 60.46 58.87 60.36 89,535 +0.62(+1.03%)
Jul 15, 2020 60.10 60.51 58.82 59.75 79,323 +0.90(+1.52%)
Jul 14, 2020 58.73 59.70 58.25 58.85 42,945 +0.28(+0.48%)
Jul 13, 2020 59.58 59.61 58.39 58.57 42,624 -0.82(-1.38%)
Jul 10, 2020 58.51 59.49 58.51 59.39 56,792 +1.03(+1.76%)
Jul 09, 2020 59.87 59.87 57.44 58.36 59,865 -1.77(-2.95%)
Jul 08, 2020 60.20 60.49 59.08 60.14 37,900 -0.13(-0.22%)
Jul 07, 2020 61.83 61.83 59.97 60.27 55,399 -1.89(-3.03%)
Jul 06, 2020 63.96 63.96 61.84 62.15 73,834 -0.98(-1.55%)
Jul 02, 2020 63.45 63.71 62.47 63.13 47,255 +0.41(+0.65%)
Jul 01, 2020 62.64 64.10 60.02 62.72 71,786 +0.03(+0.04%)
Jun 30, 2020 60.99 63.04 60.99 62.69 66,641 +1.18(+1.91%)
Jun 29, 2020 58.15 62.28 58.15 61.52 86,482 +4.12(+7.19%)
Jun 26, 2020 59.41 60.49 57.39 57.39 282,138 -2.11(-3.54%)
Jun 25, 2020 60.31 60.31 58.33 59.50 111,420 -0.91(-1.50%)
Jun 24, 2020 61.59 61.59 59.92 60.41 75,043 -1.47(-2.38%)
Jun 23, 2020 62.23 62.23 61.08 61.88 51,938 -0.16(-0.26%)
Jun 22, 2020 62.73 62.97 61.62 62.04 61,099 -0.99(-1.57%)
Jun 19, 2020 64.02 64.08 62.83 63.03 120,334 -0.52(-0.82%)
Jun 18, 2020 63.88 64.10 63.05 63.55 33,795 -0.43(-0.67%)
Jun 17, 2020 65.33 65.33 63.52 63.98 42,853 -0.77(-1.18%)
Jun 16, 2020 67.41 67.42 64.57 64.75 59,655 -1.10(-1.67%)
Jun 15, 2020 63.04 67.19 62.39 65.85 104,963 +2.35(+3.70%)
Jun 12, 2020 64.93 64.93 62.15 63.50 100,939 +0.34(+0.53%)
Jun 11, 2020 63.11 63.78 61.81 63.16 92,638 -1.09(-1.70%)
Jun 10, 2020 64.41 65.10 63.85 64.25 46,261 +0.09(+0.15%)
Jun 09, 2020 64.35 65.06 63.44 64.16 38,666 -0.63(-0.97%)
Jun 08, 2020 65.69 66.02 64.52 64.78 67,991 -0.49(-0.76%)
Jun 05, 2020 65.28 67.58 65.18 65.28 83,366 +1.40(+2.19%)
Jun 04, 2020 64.78 64.78 63.27 63.88 38,213 -1.20(-1.85%)
Jun 03, 2020 64.18 66.50 63.95 65.08 64,083 +1.35(+2.12%)
Jun 02, 2020 63.31 63.96 61.97 63.73 58,517 +0.96(+1.53%)
Jun 01, 2020 63.66 63.66 62.71 62.77 66,755 -0.56(-0.88%)
May 29, 2020 61.30 63.51 60.55 63.33 70,079 +1.79(+2.91%)
May 28, 2020 62.81 64.27 61.23 61.54 69,758 -0.54(-0.87%)
May 27, 2020 62.07 62.35 60.71 62.08 66,468 +1.09(+1.79%)
May 26, 2020 61.30 61.96 60.39 60.99 81,588 +1.45(+2.43%)
May 22, 2020 58.74 59.61 58.30 59.54 41,468 +1.19(+2.05%)
May 21, 2020 58.21 59.22 57.84 58.35 47,195 +0.15(+0.26%)
May 20, 2020 58.05 58.98 57.21 58.20 55,808 +1.01(+1.76%)
May 19, 2020 58.90 59.41 57.12 57.19 59,917 -2.12(-3.57%)
May 18, 2020 57.15 59.73 57.15 59.31 120,364 +3.11(+5.53%)
May 15, 2020 55.53 56.20 54.48 56.20 107,154 +0.56(+1.01%)
May 14, 2020 56.12 56.41 54.71 55.64 113,395 -1.28(-2.25%)
May 13, 2020 56.63 57.25 55.24 56.92 55,024 +0.09(+0.16%)
May 12, 2020 57.55 57.55 56.32 56.83 65,570 -0.58(-1.00%)
May 11, 2020 56.97 57.98 55.56 57.40 50,889 -0.31(-0.53%)
May 08, 2020 58.13 58.27 57.38 57.71 51,757 +0.20(+0.36%)
May 07, 2020 57.88 58.76 56.59 57.51 60,482 +0.72(+1.26%)
May 06, 2020 57.93 59.19 56.79 56.79 74,701 -0.65(-1.13%)
May 05, 2020 56.94 57.90 56.72 57.44 77,362 +0.72(+1.26%)
May 04, 2020 55.88 56.85 55.12 56.73 122,504 +0.96(+1.72%)
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.