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, 2004 13.06 13.20 12.91 13.00 30,291 -0.28(-2.12%)
Dec 30, 2004 13.33 13.39 13.29 13.29 11,797 +0.11(+0.83%)
Dec 29, 2004 13.13 13.36 13.06 13.18 35,829 -0.21(-1.59%)
Dec 28, 2004 13.24 13.45 13.18 13.39 47,918 +0.10(+0.72%)
Dec 27, 2004 13.53 13.53 13.20 13.29 40,490 +0.03(+0.26%)
Dec 23, 2004 13.55 13.56 13.26 13.26 11,214 -0.25(-1.83%)
Dec 22, 2004 13.56 13.56 13.26 13.51 18,205 -0.04(-0.30%)
Dec 21, 2004 13.12 13.55 13.12 13.55 85,786 +0.28(+2.12%)
Dec 20, 2004 13.22 13.36 13.15 13.26 40,635 -0.09(-0.67%)
Dec 17, 2004 13.32 13.42 13.20 13.35 41,946 +0.23(+1.78%)
Dec 16, 2004 13.40 13.50 13.12 13.12 51,996 -0.38(-2.85%)
Dec 15, 2004 13.59 13.68 13.39 13.51 42,966 -0.04(-0.30%)
Dec 14, 2004 13.63 13.70 13.44 13.55 33,935 +0.08(+0.61%)
Dec 13, 2004 13.12 13.52 13.11 13.46 60,443 -0.03(-0.20%)
Dec 10, 2004 13.51 13.57 13.19 13.49 19,808 +0.16(+1.18%)
Dec 09, 2004 13.30 13.51 13.30 13.33 15,147 -0.10(-0.72%)
Dec 08, 2004 13.30 13.59 13.30 13.43 11,943 +0.05(+0.41%)
Dec 07, 2004 13.72 13.72 13.35 13.37 29,129 -0.08(-0.61%)
Dec 06, 2004 13.63 13.72 13.44 13.46 32,479 -0.07(-0.51%)
Dec 03, 2004 14.07 14.07 13.47 13.53 16,749 -0.32(-2.33%)
Dec 02, 2004 13.92 14.23 13.52 13.85 49,228 -0.06(-0.44%)
Dec 01, 2004 13.71 13.92 13.31 13.91 47,481 +0.25(+1.81%)
Nov 30, 2004 13.70 13.70 13.31 13.66 20,536 +0.10(+0.71%)
Nov 29, 2004 13.60 13.70 13.46 13.57 23,449 +0.12(+0.92%)
Nov 26, 2004 13.37 13.45 13.05 13.44 18,642 +0.36(+2.78%)
Nov 24, 2004 12.95 13.31 12.94 13.08 18,351 +0.14(+1.06%)
Nov 23, 2004 12.61 13.04 12.61 12.94 25,634 +0.00(+0.00%)
Nov 22, 2004 12.91 12.98 12.71 12.94 21,701 +0.24(+1.89%)
Nov 19, 2004 12.91 12.98 12.70 12.70 7,573 -0.28(-2.17%)
Nov 18, 2004 13.52 13.52 12.93 12.98 24,760 -0.36(-2.73%)
Nov 17, 2004 13.42 13.42 13.01 13.35 20,827 +0.32(+2.48%)
Nov 16, 2004 13.73 13.73 13.02 13.02 30,877 -0.71(-5.15%)
Nov 15, 2004 13.31 13.73 13.31 13.73 28,255 +0.10(+0.76%)
Nov 12, 2004 13.30 13.63 13.01 13.63 19,808 +0.24(+1.79%)
Nov 11, 2004 12.90 13.40 12.90 13.39 38,014 +0.21(+1.56%)
Nov 10, 2004 12.36 13.20 12.36 13.18 26,799 +0.41(+3.17%)
Nov 09, 2004 12.59 12.84 12.59 12.78 10,923 +0.17(+1.36%)
Nov 08, 2004 12.45 12.78 12.45 12.61 13,399 +0.07(+0.55%)
Nov 05, 2004 12.76 12.93 12.54 12.54 22,575 -0.20(-1.56%)
Nov 04, 2004 12.63 12.79 12.63 12.74 11,506 -0.05(-0.43%)
Nov 03, 2004 12.63 12.79 12.56 12.79 20,099 +0.09(+0.70%)
Nov 02, 2004 12.50 12.79 12.40 12.70 30,731 +0.24(+1.93%)
Nov 01, 2004 12.45 12.48 12.20 12.46 13,836 +0.19(+1.54%)
Oct 29, 2004 12.40 12.65 12.23 12.27 13,982 -0.31(-2.48%)
Oct 28, 2004 12.35 12.74 11.86 12.59 40,490 +0.16(+1.27%)
Oct 27, 2004 12.35 12.43 12.01 12.43 23,594 +0.07(+0.56%)
Oct 26, 2004 12.17 12.38 11.86 12.36 25,634 +0.10(+0.84%)
Oct 25, 2004 11.82 12.37 11.71 12.26 27,673 +0.44(+3.72%)
Oct 22, 2004 12.26 12.26 11.78 11.82 35,101 -0.44(-3.59%)
Oct 21, 2004 12.03 12.28 11.85 12.26 14,710 +0.17(+1.42%)
Oct 20, 2004 11.97 12.08 11.85 12.08 16,021 +0.27(+2.27%)
Oct 19, 2004 12.07 12.14 11.72 11.82 23,012 -0.34(-2.77%)
Oct 18, 2004 11.91 12.15 11.90 12.15 7,136 +0.08(+0.68%)
Oct 15, 2004 11.89 12.15 11.89 12.07 15,875 +0.15(+1.27%)
Oct 14, 2004 11.99 12.15 11.91 11.92 19,371 +0.05(+0.41%)
Oct 13, 2004 11.95 12.18 11.84 11.87 54,909 -0.24(-1.98%)
Oct 12, 2004 11.99 12.11 11.92 12.11 19,808 +0.04(+0.34%)
Oct 11, 2004 12.07 12.12 12.02 12.07 9,612 +0.09(+0.74%)
Oct 08, 2004 12.28 12.28 11.96 11.98 17,477 -0.14(-1.13%)
Oct 07, 2004 12.22 12.23 12.12 12.12 15,147 -0.06(-0.51%)
Oct 06, 2004 12.15 12.19 12.02 12.18 19,079 +0.05(+0.40%)
Oct 05, 2004 12.27 12.27 12.02 12.13 26,362 -0.03(-0.28%)
Oct 04, 2004 12.37 12.37 12.10 12.17 18,060 -0.12(-1.01%)
Oct 01, 2004 12.22 12.35 12.10 12.29 32,625 -0.01(-0.11%)
Sep 30, 2004 12.15 12.30 12.02 12.30 18,788 +0.04(+0.34%)
Sep 29, 2004 12.29 12.29 12.15 12.26 15,293 -0.03(-0.22%)
Sep 28, 2004 12.13 12.35 12.12 12.29 38,451 +0.14(+1.19%)
Sep 27, 2004 12.26 12.29 12.02 12.15 28,692 -0.13(-1.06%)
Sep 24, 2004 12.37 12.37 12.28 12.28 6,408 +0.01(+0.11%)
Sep 23, 2004 12.36 12.36 12.26 12.26 9,612 -0.09(-0.72%)
Sep 22, 2004 12.19 12.36 12.19 12.35 25,634 -0.01(-0.05%)
Sep 21, 2004 12.24 12.43 12.21 12.36 16,166 +0.12(+0.95%)
Sep 20, 2004 12.37 12.49 12.21 12.24 11,797 -0.15(-1.22%)
Sep 17, 2004 12.83 13.35 12.34 12.39 53,744 -0.37(-2.91%)
Sep 16, 2004 12.61 12.76 12.38 12.76 14,856 +0.08(+0.60%)
Sep 15, 2004 12.58 12.70 12.53 12.69 12,380 +0.08(+0.65%)
Sep 14, 2004 12.74 13.11 12.57 12.61 24,614 -0.23(-1.77%)
Sep 13, 2004 12.57 12.88 12.57 12.83 12,962 +0.20(+1.58%)
Sep 10, 2004 12.68 13.12 12.51 12.63 34,664 -0.03(-0.27%)
Sep 09, 2004 12.68 13.02 12.45 12.67 26,216 +0.18(+1.43%)
Sep 08, 2004 12.84 13.00 12.49 12.49 29,566 -0.33(-2.57%)
Sep 07, 2004 12.70 12.84 12.48 12.82 19,818 -0.08(-0.64%)
Sep 03, 2004 12.87 13.14 12.87 12.90 8,593 -0.19(-1.47%)
Sep 02, 2004 12.98 13.09 12.61 13.09 20,099 +0.46(+3.64%)
Sep 01, 2004 12.87 13.29 12.29 12.63 25,779 +0.03(+0.27%)
Aug 31, 2004 12.40 12.80 12.30 12.60 33,644 +0.38(+3.15%)
Aug 30, 2004 12.34 12.39 12.15 12.21 18,642 -0.01(-0.11%)
Aug 27, 2004 12.29 12.29 12.13 12.23 8,884 +0.04(+0.34%)
Aug 26, 2004 12.26 12.26 12.06 12.19 39,033 -0.06(-0.50%)
Aug 25, 2004 11.96 12.25 11.79 12.25 47,481 +0.43(+3.60%)
Aug 24, 2004 12.04 12.07 11.73 11.82 66,706 +0.12(+1.00%)
Aug 23, 2004 12.06 12.07 11.71 11.71 14,419 -0.15(-1.27%)
Aug 20, 2004 11.88 12.05 11.67 11.86 27,236 -0.04(-0.35%)
Aug 19, 2004 11.86 11.90 11.70 11.90 18,642 +0.05(+0.46%)
Aug 18, 2004 11.67 11.86 11.67 11.84 21,442 +0.04(+0.35%)
Aug 17, 2004 12.19 12.19 11.60 11.80 14,419 -0.04(-0.35%)
Aug 16, 2004 11.84 11.86 11.67 11.84 16,021 +0.10(+0.82%)
Aug 13, 2004 11.67 12.17 11.67 11.75 12,088 -0.03(-0.29%)
Aug 12, 2004 11.67 12.22 11.67 11.78 23,594 -0.27(-2.28%)
Aug 11, 2004 11.88 12.07 11.60 12.06 33,062 +0.05(+0.46%)
Aug 10, 2004 11.91 12.01 11.89 12.00 27,090 +0.12(+0.98%)
Aug 09, 2004 11.93 11.93 11.79 11.88 16,166 +0.11(+0.93%)
Aug 06, 2004 11.72 11.93 11.60 11.78 33,207 -0.08(-0.64%)
Aug 05, 2004 11.73 11.97 11.71 11.85 26,653 +0.02(+0.17%)
Aug 04, 2004 11.88 12.01 11.62 11.83 25,197 -0.05(-0.40%)
Aug 03, 2004 11.96 12.04 11.88 11.88 47,044 -0.16(-1.37%)
Aug 02, 2004 11.86 12.05 11.75 12.04 41,218 +0.12(+0.98%)
Jul 30, 2004 11.76 12.01 11.76 11.93 33,498 +0.15(+1.28%)
Jul 29, 2004 11.76 11.91 11.60 11.78 38,596 +0.31(+2.69%)
Jul 28, 2004 12.03 12.03 11.43 11.47 56,220 -0.58(-4.84%)
Jul 27, 2004 11.53 12.05 11.53 12.05 26,653 +0.47(+4.03%)
Jul 26, 2004 11.67 11.85 11.45 11.58 35,392 -0.19(-1.63%)
Jul 23, 2004 12.33 12.44 11.58 11.78 34,081 -0.02(-0.17%)
Jul 22, 2004 12.19 12.31 11.79 11.80 34,518 -0.33(-2.72%)
Jul 21, 2004 12.56 12.56 12.13 12.13 30,294 -0.30(-2.43%)
Jul 20, 2004 12.43 12.56 12.33 12.43 40,635 -0.21(-1.68%)
Jul 19, 2004 12.91 12.91 12.64 12.64 23,303 -0.23(-1.81%)
Jul 16, 2004 12.90 12.95 12.87 12.87 19,225 -0.03(-0.21%)
Jul 15, 2004 13.13 13.13 12.89 12.90 17,332 -0.01(-0.05%)
Jul 14, 2004 12.97 13.17 12.89 12.91 11,943 -0.03(-0.21%)
Jul 13, 2004 12.89 13.10 12.85 12.94 22,429 -0.14(-1.05%)
Jul 12, 2004 12.93 13.18 12.90 13.07 31,896 +0.07(+0.53%)
Jul 09, 2004 13.01 13.05 12.88 13.00 10,486 +0.12(+0.95%)
Jul 08, 2004 13.05 13.14 12.87 12.88 21,118 -0.20(-1.52%)
Jul 07, 2004 13.18 13.18 13.07 13.08 16,166 -0.01(-0.05%)
Jul 06, 2004 13.29 13.29 13.07 13.09 29,420 -0.30(-2.26%)
Jul 02, 2004 13.13 13.39 13.13 13.39 7,136 +0.21(+1.56%)
Jul 01, 2004 13.38 13.39 13.13 13.18 21,555 -0.14(-1.08%)
Jun 30, 2004 13.64 13.65 13.29 13.33 10,195 -0.16(-1.22%)
Jun 29, 2004 13.59 13.71 13.49 13.49 25,779 -0.03(-0.20%)
Jun 28, 2004 13.65 13.73 13.49 13.52 49,957 -0.17(-1.25%)
Jun 25, 2004 13.22 14.53 13.08 13.69 138,511 +0.56(+4.29%)
Jun 24, 2004 13.32 13.45 13.05 13.13 40,053 +0.03(+0.21%)
Jun 23, 2004 13.28 13.31 13.09 13.10 19,953 -0.16(-1.24%)
Jun 22, 2004 13.07 13.29 13.05 13.26 27,964 +0.15(+1.15%)
Jun 21, 2004 13.28 13.37 13.07 13.11 20,245 -0.22(-1.65%)
Jun 18, 2004 13.51 13.53 13.22 13.33 40,635 -0.08(-0.56%)
Jun 17, 2004 13.55 13.55 13.20 13.41 4,952 -0.10(-0.71%)
Jun 16, 2004 13.11 13.51 13.00 13.51 13,545 +0.25(+1.86%)
Jun 15, 2004 13.01 13.26 13.01 13.26 14,273 +0.25(+1.90%)
Jun 14, 2004 13.09 13.33 12.98 13.01 35,246 -0.05(-0.42%)
Jun 10, 2004 13.10 13.38 13.07 13.07 38,742 -0.01(-0.05%)
Jun 09, 2004 13.37 13.62 13.07 13.07 27,236 -0.34(-2.56%)
Jun 08, 2004 13.42 13.58 13.32 13.42 7,136 -0.02(-0.15%)
Jun 07, 2004 13.46 13.59 13.30 13.44 15,001 +0.19(+1.40%)
Jun 04, 2004 13.48 13.48 13.16 13.25 10,486 +0.14(+1.10%)
Jun 03, 2004 13.51 13.51 13.11 13.11 11,651 -0.33(-2.45%)
Jun 02, 2004 13.23 13.66 13.23 13.44 17,186 +0.11(+0.82%)
Jun 01, 2004 13.70 13.70 13.14 13.33 21,992 -0.17(-1.27%)
May 28, 2004 13.28 13.59 13.28 13.50 21,264 +0.13(+0.98%)
May 27, 2004 13.42 13.64 13.30 13.37 14,856 -0.22(-1.62%)
May 26, 2004 13.53 13.66 13.39 13.59 28,255 +0.10(+0.76%)
May 25, 2004 13.49 13.49 13.32 13.48 21,410 -0.07(-0.51%)
May 24, 2004 13.39 13.64 13.22 13.55 36,266 +0.16(+1.18%)
May 21, 2004 13.26 13.49 13.18 13.40 35,683 +0.17(+1.30%)
May 20, 2004 13.36 13.36 13.17 13.22 28,546 -0.14(-1.08%)
May 19, 2004 13.39 13.44 13.07 13.37 20,536 -0.01(-0.10%)
May 18, 2004 13.18 13.46 12.93 13.38 22,138 +0.10(+0.78%)
May 17, 2004 13.26 13.31 12.93 13.28 28,983 +0.06(+0.47%)
May 14, 2004 13.39 13.44 13.18 13.22 17,332 -0.17(-1.28%)
May 13, 2004 13.43 13.64 13.29 13.39 12,817 -0.29(-2.11%)
May 12, 2004 13.13 13.68 13.05 13.68 26,653 +0.21(+1.53%)
May 11, 2004 13.23 13.50 13.11 13.47 13,690 +0.36(+2.72%)
May 10, 2004 13.29 13.55 13.11 13.11 39,324 -0.17(-1.29%)
May 07, 2004 13.38 13.59 13.05 13.29 90,301 -0.45(-3.25%)
May 06, 2004 13.91 13.99 13.46 13.73 52,870 -0.23(-1.67%)
May 05, 2004 13.85 14.07 13.77 13.97 15,147 -0.65(-4.46%)
May 04, 2004 14.73 14.93 14.45 14.62 17,623 -0.12(-0.79%)
May 03, 2004 14.33 14.92 14.03 14.73 31,022 +0.32(+2.24%)
Apr 30, 2004 14.50 14.68 14.41 14.41 11,943 -0.14(-0.99%)
Apr 29, 2004 14.88 14.93 14.52 14.56 11,943 -0.16(-1.07%)
Apr 28, 2004 14.49 14.81 14.49 14.71 16,749 -0.01(-0.09%)
Apr 27, 2004 14.71 14.76 14.61 14.73 15,001 +0.18(+1.23%)
Apr 26, 2004 14.56 14.73 14.51 14.55 12,962 -0.01(-0.05%)
Apr 23, 2004 14.59 14.64 14.48 14.56 11,069 +0.00(+0.00%)
Apr 22, 2004 14.34 14.64 14.34 14.56 20,245 +0.23(+1.63%)
Apr 21, 2004 14.56 14.56 14.07 14.32 4,078 +0.12(+0.82%)
Apr 20, 2004 13.81 14.54 13.80 14.21 10,049 -0.30(-2.04%)
Apr 19, 2004 13.67 14.50 13.67 14.50 22,429 +0.18(+1.25%)
Apr 16, 2004 13.99 14.45 13.97 14.32 11,360 +0.16(+1.16%)
Apr 15, 2004 14.21 14.40 14.03 14.16 17,477 -0.04(-0.29%)
Apr 14, 2004 14.24 14.42 14.06 14.20 7,864 -0.06(-0.43%)
Apr 13, 2004 14.83 14.97 14.25 14.26 27,090 -0.54(-3.66%)
Apr 12, 2004 14.35 14.83 14.35 14.80 16,603 +0.36(+2.47%)
Apr 08, 2004 14.80 14.80 13.98 14.45 15,875 -0.02(-0.14%)
Apr 07, 2004 14.32 14.62 14.32 14.47 12,234 -0.01(-0.05%)
Apr 06, 2004 14.46 14.76 14.46 14.47 7,864 -0.23(-1.59%)
Apr 05, 2004 14.27 14.76 14.27 14.71 31,314 +0.08(+0.56%)
Apr 02, 2004 14.45 14.62 14.27 14.62 36,411 +0.21(+1.48%)
Apr 01, 2004 13.94 14.42 13.94 14.41 20,827 +0.20(+1.40%)
Mar 31, 2004 13.91 14.21 13.90 14.21 12,234 +0.33(+2.37%)
Mar 30, 2004 13.70 13.92 13.70 13.88 6,845 +0.01(+0.10%)
Mar 29, 2004 13.69 13.87 13.61 13.87 14,564 +0.38(+2.80%)
Mar 26, 2004 13.73 13.73 13.49 13.49 14,419 -0.36(-2.63%)
Mar 25, 2004 13.67 13.86 13.57 13.86 20,390 +0.16(+1.15%)
Mar 24, 2004 13.83 13.83 13.57 13.70 10,486 -0.12(-0.84%)
Mar 23, 2004 13.52 13.83 13.40 13.81 8,593 +0.41(+3.07%)
Mar 22, 2004 13.43 13.74 13.31 13.40 34,081 -0.02(-0.15%)
Mar 19, 2004 13.73 13.73 13.33 13.42 27,527 -0.14(-1.01%)
Mar 18, 2004 13.72 13.73 13.39 13.56 15,875 -0.29(-2.08%)
Mar 17, 2004 13.70 13.86 13.70 13.85 13,982 +0.01(+0.05%)
Mar 16, 2004 13.79 13.88 13.56 13.84 31,605 -0.02(-0.15%)
Mar 15, 2004 14.45 14.45 13.86 13.86 33,498 -0.38(-2.70%)
Mar 12, 2004 13.73 14.25 13.67 14.25 12,380 +0.60(+4.38%)
Mar 11, 2004 13.88 14.03 13.62 13.65 14,856 -0.12(-0.85%)
Mar 10, 2004 13.99 14.07 13.77 13.77 9,321 -0.10(-0.69%)
Mar 09, 2004 14.63 14.63 13.79 13.86 12,671 -0.21(-1.51%)
Mar 08, 2004 14.07 14.38 14.07 14.07 19,371 -0.08(-0.58%)
Mar 05, 2004 14.05 14.34 14.05 14.16 9,758 -0.04(-0.29%)
Mar 04, 2004 14.11 14.26 14.07 14.20 7,573 +0.09(+0.63%)
Mar 03, 2004 14.07 14.14 14.07 14.11 5,243 +0.03(+0.20%)
Mar 02, 2004 14.42 14.42 14.07 14.08 8,447 -0.10(-0.73%)
Mar 01, 2004 14.12 14.18 13.75 14.18 18,497 +0.33(+2.38%)
Feb 27, 2004 14.06 14.06 13.81 13.86 6,845 -0.02(-0.15%)
Feb 26, 2004 13.75 13.94 13.74 13.88 10,049 +0.11(+0.80%)
Feb 25, 2004 14.64 14.64 13.77 13.77 16,895 -0.39(-2.76%)
Feb 24, 2004 14.42 14.62 13.96 14.16 23,303 -0.25(-1.76%)
Feb 23, 2004 14.26 14.42 14.25 14.41 26,070 +0.14(+1.01%)
Feb 20, 2004 13.73 14.29 13.73 14.27 20,390 +0.49(+3.59%)
Feb 19, 2004 13.87 14.08 13.77 13.77 11,069 -0.10(-0.69%)
Feb 18, 2004 14.20 14.20 13.87 13.87 11,797 -0.18(-1.27%)
Feb 17, 2004 14.59 14.59 14.01 14.05 11,506 +0.03(+0.20%)
Feb 13, 2004 14.43 14.43 13.99 14.02 18,205 -0.41(-2.81%)
Feb 12, 2004 13.56 14.43 13.56 14.43 19,662 +0.21(+1.50%)
Feb 11, 2004 14.14 14.21 13.96 14.21 28,692 +0.11(+0.78%)
Feb 10, 2004 13.85 14.10 13.72 14.10 60,589 +0.39(+2.85%)
Feb 09, 2004 13.79 13.82 13.59 13.71 12,525 +0.14(+1.07%)
Feb 06, 2004 13.79 13.79 13.42 13.57 15,584 +0.18(+1.33%)
Feb 05, 2004 13.79 13.79 13.39 13.39 31,314 -0.13(-0.96%)
Feb 04, 2004 14.06 14.06 13.52 13.52 45,442 -0.54(-3.81%)
Feb 03, 2004 14.14 14.25 14.05 14.05 15,729 -0.14(-1.01%)
Feb 02, 2004 14.36 14.36 14.12 14.20 21,555 -0.06(-0.44%)
Jan 30, 2004 14.35 14.35 13.94 14.26 11,651 -0.03(-0.19%)
Jan 29, 2004 14.42 14.47 14.27 14.29 10,195 -0.01(-0.05%)
Jan 28, 2004 14.32 14.43 14.28 14.29 13,108 -0.02(-0.14%)
Jan 27, 2004 14.31 14.46 14.14 14.32 11,360 -0.01(-0.10%)
Jan 26, 2004 14.38 14.38 13.91 14.33 6,991 -0.04(-0.29%)
Jan 23, 2004 13.87 14.37 13.79 14.37 16,895 +0.36(+2.60%)
Jan 22, 2004 14.10 14.10 13.87 14.01 12,671 -0.18(-1.26%)
Jan 21, 2004 13.86 14.27 13.86 14.18 8,156 +0.12(+0.83%)
Jan 20, 2004 13.97 14.07 13.68 14.07 17,040 +0.22(+1.59%)
Jan 16, 2004 13.97 13.97 13.66 13.85 11,651 +0.18(+1.31%)
Jan 15, 2004 13.97 14.01 13.67 13.67 9,475 -0.34(-2.45%)
Jan 14, 2004 14.07 14.07 13.92 14.01 9,898 -0.06(-0.44%)
Jan 13, 2004 13.91 14.07 13.80 14.07 18,073 -0.01(-0.05%)
Jan 12, 2004 14.11 14.11 13.83 14.08 24,977 +0.14(+1.03%)
Jan 09, 2004 14.07 14.28 13.90 13.94 9,239 -0.34(-2.40%)
Jan 08, 2004 14.16 14.33 13.90 14.28 17,410 +0.27(+1.91%)
Jan 07, 2004 14.34 14.34 13.73 14.01 13,235 -0.22(-1.54%)
Jan 06, 2004 13.90 14.49 13.90 14.23 26,507 -0.01(-0.05%)
Jan 05, 2004 14.25 14.42 13.88 14.24 49,083 +0.15(+1.07%)
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.