Middlesex Water Company (NQ: MSEX )

100.23 USD +0.79 (+0.79%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 118.75 121.43 118.66 120.30 91,246 +1.38(+1.16%)
Dec 30, 2021 116.73 119.37 116.52 118.92 111,469 +2.40(+2.06%)
Dec 29, 2021 114.06 117.32 114.00 116.52 91,487 +2.82(+2.48%)
Dec 28, 2021 113.87 114.44 112.32 113.70 66,763 +0.01(+0.01%)
Dec 27, 2021 112.70 113.92 111.67 113.69 80,317 +1.26(+1.12%)
Dec 23, 2021 113.90 114.87 111.72 112.43 74,651 -0.90(-0.79%)
Dec 22, 2021 110.81 113.51 110.52 113.33 73,601 +2.68(+2.42%)
Dec 21, 2021 109.30 111.21 108.36 110.65 117,215 +1.76(+1.62%)
Dec 20, 2021 103.64 109.72 103.18 108.89 156,772 +0.59(+0.54%)
Dec 17, 2021 103.35 109.78 103.19 108.30 650,003 +4.26(+4.09%)
Dec 16, 2021 102.16 106.43 102.16 104.04 153,388 +2.41(+2.37%)
Dec 15, 2021 100.44 102.97 99.84 101.63 219,353 +1.55(+1.55%)
Dec 14, 2021 100.08 102.08 99.84 100.08 97,355 -1.43(-1.41%)
Dec 13, 2021 98.12 102.97 98.12 101.51 165,640 +0.86(+0.85%)
Dec 10, 2021 101.00 104.06 99.55 100.65 79,872 +0.42(+0.42%)
Dec 09, 2021 103.17 103.17 100.21 100.23 68,426 -2.94(-2.85%)
Dec 08, 2021 103.17 104.14 102.46 103.17 62,527 -0.05(-0.05%)
Dec 07, 2021 104.03 104.35 102.30 103.22 78,973 +0.22(+0.21%)
Dec 06, 2021 103.56 103.73 101.91 103.00 71,823 +0.25(+0.24%)
Dec 03, 2021 104.54 104.98 101.48 102.75 71,578 -1.02(-0.98%)
Dec 02, 2021 102.04 104.61 101.43 103.77 97,736 +2.46(+2.43%)
Dec 01, 2021 104.10 106.03 101.00 101.31 101,206 -1.73(-1.68%)
Nov 30, 2021 105.27 105.91 102.56 103.04 91,973 -2.57(-2.43%)
Nov 29, 2021 105.53 106.36 104.30 105.61 76,811 +1.04(+0.99%)
Nov 26, 2021 105.23 106.62 102.22 104.57 88,713 -2.18(-2.04%)
Nov 24, 2021 110.16 110.89 106.48 106.75 63,941 -2.98(-2.72%)
Nov 23, 2021 111.49 111.49 109.06 109.73 53,670 -1.36(-1.22%)
Nov 22, 2021 110.68 114.09 110.21 111.09 69,295 +0.50(+0.45%)
Nov 19, 2021 107.38 111.63 107.38 110.59 84,543 +3.21(+2.99%)
Nov 18, 2021 107.69 107.58 107.03 107.38 72,173 -0.05(-0.05%)
Nov 17, 2021 106.24 108.00 105.58 107.43 79,162 +1.10(+1.03%)
Nov 16, 2021 105.68 106.76 105.42 106.33 53,833 +0.87(+0.82%)
Nov 15, 2021 105.83 106.36 104.94 105.46 77,901 -0.16(-0.15%)
Nov 12, 2021 105.93 106.56 104.69 105.62 26,335 +0.37(+0.35%)
Nov 11, 2021 105.83 105.83 104.49 105.25 48,777 -0.29(-0.27%)
Nov 10, 2021 103.38 105.54 67,403 +2.54(+2.47%)
Nov 09, 2021 103.63 104.31 102.62 103.00 77,640 +0.21(+0.20%)
Nov 08, 2021 101.88 102.97 99.02 102.79 144,639 -0.58(-0.56%)
Nov 05, 2021 102.78 104.72 101.79 103.37 109,861 +1.72(+1.69%)
Nov 04, 2021 101.75 102.42 100.74 101.65 69,146 +0.15(+0.15%)
Nov 03, 2021 102.09 102.98 99.46 101.50 110,719 +0.76(+0.75%)
Nov 02, 2021 101.62 101.89 99.82 100.74 119,608 -0.38(-0.38%)
Nov 01, 2021 107.26 104.16 100.01 101.12 214,514 -9.00(-8.17%)
Oct 29, 2021 108.22 110.45 107.13 110.12 95,425 +1.15(+1.06%)
Oct 28, 2021 107.02 109.23 106.69 108.97 95,998 +1.99(+1.86%)
Oct 27, 2021 109.13 109.31 106.89 106.98 72,931 -1.86(-1.71%)
Oct 26, 2021 109.05 108.30 108.84 73,670 -0.16(-0.15%)
Oct 25, 2021 108.80 110.68 107.47 109.00 87,448 +0.76(+0.70%)
Oct 22, 2021 106.74 108.75 106.42 108.24 50,608 +1.35(+1.26%)
Oct 21, 2021 106.53 109.88 105.06 106.89 74,416 +1.13(+1.07%)
Oct 20, 2021 105.56 107.12 105.18 105.76 46,482 +0.34(+0.32%)
Oct 19, 2021 106.62 106.99 104.80 105.42 53,877 -0.65(-0.61%)
Oct 18, 2021 104.95 106.67 103.84 106.07 59,333 +0.65(+0.62%)
Oct 15, 2021 106.81 107.28 105.34 105.42 80,249 -0.66(-0.62%)
Oct 14, 2021 105.99 107.22 105.11 106.08 82,353 +1.29(+1.23%)
Oct 13, 2021 104.83 105.38 103.31 104.79 61,262 +0.12(+0.11%)
Oct 12, 2021 104.26 105.70 104.18 104.67 42,028 +0.94(+0.91%)
Oct 11, 2021 104.51 105.19 102.85 103.73 48,389 -0.75(-0.72%)
Oct 08, 2021 105.70 106.05 103.49 104.48 57,037 -1.17(-1.11%)
Oct 07, 2021 106.88 109.29 105.46 105.65 101,242 -0.70(-0.66%)
Oct 06, 2021 104.50 106.64 103.64 106.35 92,649 +1.65(+1.58%)
Oct 05, 2021 104.23 105.70 103.65 104.70 71,461 +0.30(+0.29%)
Oct 04, 2021 101.40 104.60 101.02 104.40 64,595 +2.40(+2.35%)
Oct 01, 2021 102.90 103.67 100.74 102.00 88,132 -0.78(-0.76%)
Sep 30, 2021 103.94 105.54 102.74 102.78 62,341 -0.90(-0.87%)
Sep 29, 2021 104.17 105.38 102.35 103.68 70,887 +0.09(+0.09%)
Sep 28, 2021 104.35 104.98 102.17 103.59 75,834 -0.88(-0.84%)
Sep 27, 2021 104.28 106.32 103.72 104.47 94,578 -0.20(-0.19%)
Sep 24, 2021 105.05 105.78 104.18 104.67 85,324 -0.49(-0.47%)
Sep 23, 2021 106.79 107.00 104.69 105.16 116,323 -1.21(-1.14%)
Sep 22, 2021 106.76 107.95 106.27 106.37 79,937 -0.33(-0.31%)
Sep 21, 2021 106.35 108.38 106.35 106.70 95,813 +0.69(+0.65%)
Sep 20, 2021 104.67 107.48 104.67 106.01 88,855 +0.27(+0.26%)
Sep 17, 2021 107.75 109.93 105.23 105.74 534,835 -1.37(-1.28%)
Sep 16, 2021 108.03 110.26 106.70 107.11 78,580 -1.05(-0.97%)
Sep 15, 2021 109.36 110.49 107.69 108.16 112,202 -0.71(-0.65%)
Sep 14, 2021 110.40 111.06 107.88 108.87 92,787 -0.67(-0.61%)
Sep 13, 2021 112.49 114.85 109.02 109.54 123,012 -2.07(-1.85%)
Sep 10, 2021 114.40 115.78 111.32 111.61 69,346 -2.53(-2.22%)
Sep 09, 2021 115.41 116.39 113.95 114.14 97,822 -1.15(-1.00%)
Sep 08, 2021 112.41 115.93 112.41 115.29 63,413 +2.88(+2.56%)
Sep 07, 2021 112.96 113.10 110.96 112.41 67,891 -0.18(-0.16%)
Sep 03, 2021 113.59 113.59 112.08 112.59 57,809 -0.83(-0.73%)
Sep 02, 2021 112.82 114.51 112.59 113.42 63,431 +0.90(+0.80%)
Sep 01, 2021 110.09 113.34 109.60 112.52 93,251 +3.11(+2.84%)
Aug 31, 2021 110.50 112.99 108.06 109.41 80,356 -0.23(-0.21%)
Aug 30, 2021 107.51 109.94 107.18 109.64 95,552 +2.53(+2.36%)
Aug 27, 2021 107.74 109.35 106.91 107.11 99,742 -0.22(-0.20%)
Aug 26, 2021 107.76 107.84 106.92 107.33 49,293 -0.60(-0.56%)
Aug 25, 2021 108.00 108.43 107.20 107.93 37,640 -0.08(-0.07%)
Aug 24, 2021 108.20 108.21 106.21 108.01 56,535 +0.02(+0.02%)
Aug 23, 2021 108.34 109.61 107.37 107.99 55,667 +0.20(+0.19%)
Aug 20, 2021 106.05 108.20 106.05 107.79 44,951 +1.53(+1.44%)
Aug 19, 2021 104.98 106.42 104.18 106.26 69,206 +1.09(+1.04%)
Aug 18, 2021 106.68 107.56 104.97 105.17 71,842 -1.51(-1.42%)
Aug 17, 2021 108.21 108.91 104.46 106.68 177,773 -1.99(-1.83%)
Aug 16, 2021 108.86 109.39 107.90 108.67 77,702 -0.19(-0.17%)
Aug 13, 2021 106.36 108.87 106.36 108.86 65,581 +2.68(+2.52%)
Aug 12, 2021 105.82 106.52 104.43 106.18 95,191 +0.61(+0.58%)
Aug 11, 2021 106.00 107.78 105.44 105.57 94,241 -0.53(-0.50%)
Aug 10, 2021 106.08 107.70 105.27 106.10 97,781 +0.12(+0.11%)
Aug 09, 2021 108.34 109.13 104.61 105.98 163,779 -2.47(-2.28%)
Aug 06, 2021 110.17 110.89 107.77 108.45 165,441 -1.63(-1.48%)
Aug 05, 2021 107.03 110.22 106.28 110.08 108,116 +3.12(+2.92%)
Aug 04, 2021 106.40 107.85 105.49 106.96 140,853 +0.64(+0.60%)
Aug 03, 2021 103.71 106.32 102.86 106.32 149,030 +2.42(+2.33%)
Aug 02, 2021 102.56 104.70 101.50 103.90 143,110 +2.16(+2.12%)
Jul 30, 2021 101.46 103.26 101.46 101.74 114,482 +0.49(+0.48%)
Jul 29, 2021 99.47 101.67 99.46 101.25 87,665 +1.96(+1.97%)
Jul 28, 2021 98.71 99.73 98.20 99.29 71,739 +0.73(+0.74%)
Jul 27, 2021 96.18 98.81 96.18 98.56 61,736 +2.10(+2.18%)
Jul 26, 2021 96.90 97.38 94.90 96.46 78,952 +0.11(+0.11%)
Jul 23, 2021 95.59 96.64 94.55 96.35 82,451 +1.24(+1.30%)
Jul 22, 2021 95.40 95.43 93.89 95.11 84,582 -0.32(-0.34%)
Jul 21, 2021 96.36 97.38 95.21 95.43 84,027 -0.41(-0.43%)
Jul 20, 2021 93.73 97.71 93.73 95.84 161,541 +1.71(+1.82%)
Jul 19, 2021 94.34 94.69 92.18 94.13 207,251 -0.86(-0.91%)
Jul 16, 2021 91.80 95.62 91.46 94.99 329,623 +3.98(+4.37%)
Jul 15, 2021 90.06 91.08 88.59 91.01 290,982 +0.31(+0.34%)
Jul 14, 2021 96.86 97.29 87.35 90.70 3,638,337 -6.16(-6.36%)
Jul 13, 2021 95.20 97.85 93.16 96.86 1,712,104 +11.64(+13.66%)
Jul 12, 2021 83.87 85.39 82.85 85.22 140,065 +1.07(+1.27%)
Jul 09, 2021 83.21 84.39 83.08 84.15 82,806 +1.32(+1.59%)
Jul 08, 2021 82.94 83.51 82.42 82.83 48,197 -0.59(-0.71%)
Jul 07, 2021 82.60 83.75 82.23 83.42 72,776 +0.90(+1.09%)
Jul 06, 2021 83.30 83.31 81.01 82.52 74,968 -0.44(-0.53%)
Jul 02, 2021 82.90 83.49 82.23 82.96 76,618 +0.11(+0.13%)
Jul 01, 2021 82.31 83.33 82.00 82.85 65,539 +1.12(+1.37%)
Jun 30, 2021 82.43 82.46 81.53 81.73 77,976 -0.51(-0.62%)
Jun 29, 2021 83.85 83.85 81.88 82.24 65,431 -1.50(-1.79%)
Jun 28, 2021 83.16 84.75 82.99 83.74 88,466 +0.87(+1.05%)
Jun 25, 2021 83.11 83.11 81.75 82.87 544,629 -0.29(-0.35%)
Jun 24, 2021 82.68 83.76 82.00 83.16 143,925 +1.14(+1.39%)
Jun 23, 2021 83.96 83.96 80.48 82.02 1,188,498 -2.21(-2.62%)
Jun 22, 2021 85.52 86.41 83.69 84.23 370,955 -1.52(-1.77%)
Jun 21, 2021 84.80 85.95 84.44 85.75 108,059 +1.49(+1.77%)
Jun 18, 2021 86.88 86.88 84.10 84.26 202,312 -2.95(-3.38%)
Jun 17, 2021 86.17 87.94 85.82 87.21 102,452 +0.90(+1.04%)
Jun 16, 2021 86.44 87.18 85.78 86.31 89,864 -0.09(-0.10%)
Jun 15, 2021 87.15 87.29 85.84 86.40 135,799 -0.46(-0.53%)
Jun 14, 2021 86.90 87.74 85.79 86.86 97,787 -0.04(-0.05%)
Jun 11, 2021 86.46 87.24 85.45 86.90 67,032 +0.67(+0.78%)
Jun 10, 2021 87.36 87.53 85.81 86.23 130,360 -0.82(-0.94%)
Jun 09, 2021 88.25 88.61 86.74 87.05 102,137 -0.95(-1.08%)
Jun 08, 2021 87.95 88.29 87.28 88.00 65,292 +0.26(+0.30%)
Jun 07, 2021 85.79 87.87 85.78 87.74 93,118 +1.95(+2.27%)
Jun 04, 2021 85.43 86.49 84.79 85.79 102,770 -0.20(-0.23%)
Jun 03, 2021 84.69 86.34 84.48 85.99 86,923 +0.93(+1.09%)
Jun 02, 2021 85.93 86.26 84.80 85.06 69,974 -0.53(-0.62%)
Jun 01, 2021 86.22 86.75 85.17 85.59 106,715 -0.37(-0.43%)
May 28, 2021 84.72 86.29 84.72 85.96 109,556 +1.06(+1.25%)
May 27, 2021 84.70 85.19 84.04 84.90 119,307 +0.01(+0.01%)
May 26, 2021 84.69 85.35 82.67 84.89 1,029,833 +0.09(+0.11%)
May 25, 2021 81.25 87.11 80.29 84.80 407,102 +3.94(+4.87%)
May 24, 2021 81.01 81.36 80.11 80.86 75,965 +0.34(+0.42%)
May 21, 2021 81.14 81.49 80.11 80.52 78,600 -0.15(-0.19%)
May 20, 2021 80.99 81.45 80.00 80.67 47,716 -0.15(-0.19%)
May 19, 2021 81.05 81.05 79.76 80.82 46,775 +0.17(+0.21%)
May 18, 2021 80.27 81.39 79.57 80.65 54,429 +0.03(+0.04%)
May 17, 2021 79.73 80.95 78.96 80.62 69,765 +0.89(+1.12%)
May 14, 2021 79.69 80.36 79.55 79.73 45,853 +0.70(+0.89%)
May 13, 2021 77.84 79.89 77.84 79.03 52,035 +1.45(+1.87%)
May 12, 2021 80.12 80.22 77.31 77.58 61,466 -3.01(-3.73%)
May 11, 2021 81.14 81.14 79.22 80.59 73,645 -0.48(-0.59%)
May 10, 2021 80.72 81.77 80.34 81.07 73,654 +0.40(+0.50%)
May 07, 2021 79.65 80.90 79.06 80.67 55,881 +0.74(+0.93%)
May 06, 2021 79.61 80.10 78.43 79.93 60,806 +0.09(+0.11%)
May 05, 2021 80.91 80.91 78.72 79.84 66,560 -0.88(-1.09%)
May 04, 2021 81.70 81.85 79.95 80.72 60,619 -1.42(-1.73%)
May 03, 2021 82.52 83.20 81.71 82.14 32,276 +0.12(+0.15%)
Apr 30, 2021 81.47 82.38 80.77 82.02 61,800 +0.38(+0.47%)
Apr 29, 2021 81.68 82.40 80.49 81.64 33,636 +0.46(+0.57%)
Apr 28, 2021 81.36 81.84 80.85 81.18 40,121 -0.52(-0.64%)
Apr 27, 2021 83.32 83.32 81.00 81.70 41,574 -1.47(-1.77%)
Apr 26, 2021 84.86 84.86 83.07 83.17 32,954 -1.20(-1.42%)
Apr 23, 2021 84.69 85.37 83.75 84.37 30,400 +0.20(+0.24%)
Apr 22, 2021 83.50 84.75 83.50 84.17 42,438 +0.40(+0.48%)
Apr 21, 2021 83.27 84.33 82.94 83.77 29,154 +0.37(+0.44%)
Apr 20, 2021 81.98 83.67 81.98 83.40 37,114 +1.03(+1.25%)
Apr 19, 2021 83.02 83.02 81.32 82.37 37,865 -0.56(-0.68%)
Apr 16, 2021 82.72 83.67 81.86 82.93 82,300 +0.75(+0.91%)
Apr 15, 2021 81.30 82.18 81.10 82.18 53,340 +0.79(+0.97%)
Apr 14, 2021 80.87 81.48 80.27 81.39 48,526 -0.48(-0.59%)
Apr 13, 2021 81.06 81.94 80.42 81.87 27,692 +0.60(+0.74%)
Apr 12, 2021 79.94 81.94 79.94 81.27 57,475 +1.55(+1.94%)
Apr 09, 2021 79.02 79.85 78.63 79.72 36,800 +0.49(+0.62%)
Apr 08, 2021 78.92 79.49 78.01 79.23 46,273 +0.59(+0.75%)
Apr 07, 2021 79.96 80.06 78.34 78.64 38,408 -1.15(-1.44%)
Apr 06, 2021 80.14 80.14 79.09 79.79 53,634 +0.00(+0.00%)
Apr 05, 2021 79.56 80.38 79.24 79.79 38,680 +0.65(+0.82%)
Apr 01, 2021 78.40 79.96 78.37 79.14 44,400 +0.12(+0.15%)
Mar 31, 2021 78.43 79.08 77.33 79.02 103,390 +0.78(+1.00%)
Mar 30, 2021 80.52 80.59 78.00 78.24 88,077 -2.42(-3.00%)
Mar 29, 2021 79.30 81.16 78.96 80.66 45,903 +1.46(+1.84%)
Mar 26, 2021 79.43 79.88 78.21 79.20 53,800 +0.36(+0.46%)
Mar 25, 2021 77.46 79.25 76.72 78.84 78,709 +1.17(+1.51%)
Mar 24, 2021 78.21 79.00 77.20 77.67 87,543 -0.09(-0.12%)
Mar 23, 2021 78.34 79.24 77.76 77.76 81,301 -0.12(-0.15%)
Mar 22, 2021 79.04 79.97 76.15 77.88 98,265 -1.21(-1.53%)
Mar 19, 2021 77.45 79.47 76.03 79.09 361,900 +1.71(+2.21%)
Mar 18, 2021 77.00 77.94 76.48 77.38 75,734 +0.52(+0.68%)
Mar 17, 2021 78.05 78.05 76.56 76.86 60,900 -1.17(-1.50%)
Mar 16, 2021 78.05 78.44 77.25 78.03 103,540 +0.31(+0.40%)
Mar 15, 2021 77.79 78.86 77.00 77.72 127,750 -0.29(-0.37%)
Mar 12, 2021 76.82 78.16 76.15 78.01 99,800 +1.46(+1.91%)
Mar 11, 2021 75.98 77.52 75.29 76.55 108,149 +0.94(+1.24%)
Mar 10, 2021 76.01 77.88 74.63 75.61 164,964 +0.78(+1.04%)
Mar 09, 2021 72.36 76.50 72.36 74.83 168,786 +3.23(+4.51%)
Mar 08, 2021 70.06 72.97 70.06 71.60 87,447 +0.92(+1.30%)
Mar 05, 2021 69.56 72.34 69.18 70.68 127,400 +1.50(+2.17%)
Mar 04, 2021 68.70 70.18 68.02 69.18 109,321 +0.37(+0.54%)
Mar 03, 2021 70.33 70.65 68.55 68.81 95,512 -1.01(-1.45%)
Mar 02, 2021 71.05 71.05 69.49 69.82 125,902 +0.80(+1.16%)
Mar 01, 2021 71.31 71.34 68.08 69.02 113,844 +0.35(+0.51%)
Feb 26, 2021 67.57 70.38 67.42 68.67 147,300 +1.15(+1.70%)
Feb 25, 2021 71.49 72.53 67.09 67.52 150,789 -3.54(-4.98%)
Feb 24, 2021 70.86 72.46 68.55 71.06 1,233,403 -0.04(-0.06%)
Feb 23, 2021 73.07 74.06 68.37 71.10 441,974 -2.77(-3.75%)
Feb 22, 2021 76.28 76.36 73.03 73.87 204,632 -2.62(-3.43%)
Feb 19, 2021 76.73 77.37 75.72 76.49 100,200 -0.39(-0.51%)
Feb 18, 2021 76.44 77.45 76.00 76.88 67,884 +0.50(+0.65%)
Feb 17, 2021 77.29 77.63 76.20 76.38 97,563 -1.41(-1.81%)
Feb 16, 2021 79.25 79.95 77.23 77.79 65,361 -1.50(-1.89%)
Feb 12, 2021 80.84 81.35 79.12 79.29 59,300 -2.18(-2.68%)
Feb 11, 2021 83.05 83.27 80.50 81.47 66,904 -1.20(-1.45%)
Feb 10, 2021 85.32 85.62 81.82 82.67 123,021 -2.36(-2.78%)
Feb 09, 2021 85.34 85.91 82.52 85.03 77,711 -0.17(-0.20%)
Feb 08, 2021 83.59 85.20 82.52 85.20 89,930 +2.14(+2.58%)
Feb 05, 2021 82.11 83.79 81.58 83.06 83,400 +1.35(+1.65%)
Feb 04, 2021 80.23 81.71 79.12 81.71 80,286 +1.54(+1.92%)
Feb 03, 2021 80.83 81.25 79.03 80.17 84,443 -0.78(-0.96%)
Feb 02, 2021 80.62 81.61 79.69 80.95 84,209 +1.08(+1.35%)
Feb 01, 2021 79.60 80.92 78.92 79.87 72,504 +0.27(+0.34%)
Jan 29, 2021 78.62 80.79 77.41 79.60 115,500 +1.05(+1.34%)
Jan 28, 2021 80.60 81.25 78.03 78.55 125,774 +0.66(+0.85%)
Jan 27, 2021 81.00 81.73 75.75 77.89 1,356,730 -4.60(-5.58%)
Jan 26, 2021 74.99 85.92 74.43 82.49 445,760 +9.16(+12.49%)
Jan 25, 2021 73.56 74.43 72.30 73.33 80,940 -0.51(-0.69%)
Jan 22, 2021 72.45 74.06 71.77 73.84 66,200 +1.03(+1.41%)
Jan 21, 2021 72.89 73.23 71.51 72.81 66,037 +0.02(+0.03%)
Jan 20, 2021 73.05 73.23 71.79 72.79 97,376 -0.22(-0.30%)
Jan 19, 2021 72.22 73.13 70.75 73.01 89,167 +1.37(+1.91%)
Jan 15, 2021 69.85 71.74 69.66 71.64 86,400 +1.35(+1.92%)
Jan 14, 2021 70.43 70.55 69.75 70.29 92,031 +0.23(+0.33%)
Jan 13, 2021 70.45 71.01 69.97 70.06 83,419 -0.19(-0.27%)
Jan 12, 2021 70.82 70.82 69.35 70.25 50,788 -0.16(-0.23%)
Jan 11, 2021 71.50 71.71 69.87 70.41 59,388 -1.96(-2.71%)
Jan 08, 2021 72.63 72.96 70.75 72.37 52,300 +0.17(+0.24%)
Jan 07, 2021 73.83 74.40 72.00 72.20 33,630 -1.68(-2.27%)
Jan 06, 2021 71.36 74.13 71.36 73.88 74,441 +2.83(+3.98%)
Jan 05, 2021 71.17 71.62 70.22 71.05 39,903 +0.02(+0.03%)
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.