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, 2021 114.59 117.17 114.51 116.09 94,555 +1.33(+1.16%)
Dec 30, 2021 112.64 115.19 112.44 114.76 115,511 +2.32(+2.06%)
Dec 29, 2021 110.07 113.21 110.01 112.44 94,805 +2.72(+2.48%)
Dec 28, 2021 109.89 110.44 108.39 109.72 69,184 +0.01(+0.01%)
Dec 27, 2021 108.76 109.93 107.76 109.71 83,230 +1.22(+1.12%)
Dec 23, 2021 109.91 110.85 107.81 108.50 77,358 -0.87(-0.79%)
Dec 22, 2021 106.93 109.54 106.65 109.36 76,270 +2.59(+2.42%)
Dec 21, 2021 105.47 107.32 104.57 106.78 121,466 +1.70(+1.62%)
Dec 20, 2021 100.01 105.89 99.57 105.08 162,457 +0.57(+0.54%)
Dec 17, 2021 99.73 105.94 99.58 104.51 673,577 +4.11(+4.09%)
Dec 16, 2021 98.58 102.70 98.58 100.40 158,951 +2.33(+2.37%)
Dec 15, 2021 96.92 99.37 96.35 98.07 227,308 +1.50(+1.55%)
Dec 14, 2021 96.58 98.51 96.35 96.58 100,885 -1.38(-1.41%)
Dec 13, 2021 94.69 99.37 94.69 97.96 171,647 +0.83(+0.85%)
Dec 10, 2021 97.47 100.42 96.06 97.13 82,768 +0.41(+0.42%)
Dec 09, 2021 99.56 99.56 96.70 96.72 70,907 -2.84(-2.85%)
Dec 08, 2021 99.56 100.49 98.87 99.56 64,794 -0.05(-0.05%)
Dec 07, 2021 100.39 100.70 98.72 99.61 81,837 +0.21(+0.21%)
Dec 06, 2021 99.94 100.10 98.34 99.39 74,427 +0.24(+0.24%)
Dec 03, 2021 100.88 101.31 97.93 99.15 74,174 -0.98(-0.98%)
Dec 02, 2021 98.47 100.95 97.88 100.14 101,280 +2.37(+2.43%)
Dec 01, 2021 100.46 102.32 97.47 97.76 104,876 -1.67(-1.68%)
Nov 30, 2021 101.59 102.20 98.97 99.43 95,308 -2.48(-2.43%)
Nov 29, 2021 101.84 102.64 100.65 101.91 79,596 +1.00(+0.99%)
Nov 26, 2021 101.55 102.89 98.64 100.91 91,930 -2.10(-2.04%)
Nov 24, 2021 106.30 107.01 102.75 103.01 66,260 -2.88(-2.72%)
Nov 23, 2021 107.59 107.59 105.24 105.89 55,616 -1.31(-1.22%)
Nov 22, 2021 106.81 110.10 106.35 107.20 71,808 +0.48(+0.45%)
Nov 19, 2021 103.62 107.72 103.62 106.72 87,609 +3.10(+2.99%)
Nov 18, 2021 103.92 103.81 103.28 103.62 74,790 -0.05(-0.05%)
Nov 17, 2021 102.52 104.22 101.89 103.67 82,033 +1.06(+1.04%)
Nov 16, 2021 101.98 103.02 101.73 102.61 55,785 +0.84(+0.82%)
Nov 15, 2021 102.13 102.64 101.27 101.77 80,726 +0.12(+0.12%)
Nov 12, 2021 101.94 102.55 100.75 101.64 27,365 +0.36(+0.35%)
Nov 11, 2021 101.85 101.85 100.55 101.29 50,685 -0.28(-0.28%)
Nov 10, 2021 99.49 101.57 70,039 +2.44(+2.47%)
Nov 09, 2021 99.73 100.38 98.76 99.12 80,677 +0.20(+0.20%)
Nov 08, 2021 98.04 99.09 95.29 98.92 150,297 -0.56(-0.56%)
Nov 05, 2021 98.91 100.78 97.96 99.48 114,158 +1.66(+1.69%)
Nov 04, 2021 97.92 98.56 96.95 97.82 71,851 +0.14(+0.15%)
Nov 03, 2021 98.25 99.10 95.72 97.68 115,050 +0.73(+0.75%)
Nov 02, 2021 97.79 98.05 96.06 96.95 124,287 -0.37(-0.38%)
Nov 01, 2021 103.22 100.24 96.24 97.31 222,906 -8.66(-8.17%)
Oct 29, 2021 104.15 106.29 103.10 105.97 99,158 +1.11(+1.06%)
Oct 28, 2021 102.99 105.12 102.67 104.87 99,753 +1.92(+1.86%)
Oct 27, 2021 105.02 105.19 102.87 102.95 75,784 -1.79(-1.71%)
Oct 26, 2021 104.94 104.22 104.74 76,552 -0.15(-0.15%)
Oct 25, 2021 104.70 106.51 103.42 104.90 90,869 +0.73(+0.70%)
Oct 22, 2021 102.72 104.66 102.41 104.17 52,587 +1.30(+1.26%)
Oct 21, 2021 102.52 105.74 101.11 102.87 77,327 +1.09(+1.07%)
Oct 20, 2021 101.59 103.09 101.22 101.78 48,300 +0.33(+0.32%)
Oct 19, 2021 102.61 102.97 100.85 101.45 55,984 -0.63(-0.61%)
Oct 18, 2021 101.00 102.65 99.93 102.08 61,654 +0.63(+0.62%)
Oct 15, 2021 102.79 103.24 101.37 101.45 83,388 -0.64(-0.62%)
Oct 14, 2021 102.00 103.18 101.15 102.09 85,574 +1.24(+1.23%)
Oct 13, 2021 100.88 101.41 99.42 100.84 63,658 +0.12(+0.12%)
Oct 12, 2021 100.33 101.72 100.26 100.73 43,672 +0.90(+0.91%)
Oct 11, 2021 100.58 101.23 98.98 99.82 50,282 -0.72(-0.72%)
Oct 08, 2021 101.72 102.06 99.59 100.55 59,268 -1.13(-1.11%)
Oct 07, 2021 102.86 105.18 101.49 101.67 105,202 -0.67(-0.66%)
Oct 06, 2021 100.57 102.62 99.74 102.35 96,273 +1.59(+1.58%)
Oct 05, 2021 100.31 101.72 99.75 100.76 74,256 +0.29(+0.29%)
Oct 04, 2021 97.58 100.66 97.22 100.47 67,122 +2.31(+2.35%)
Oct 01, 2021 99.03 99.76 96.95 98.16 91,579 -0.75(-0.76%)
Sep 30, 2021 100.03 101.56 98.87 98.91 64,779 -0.87(-0.87%)
Sep 29, 2021 100.25 101.41 98.50 99.78 73,660 +0.09(+0.09%)
Sep 28, 2021 100.42 101.03 98.32 99.69 78,800 -0.85(-0.84%)
Sep 27, 2021 100.35 102.32 99.81 100.54 98,278 -0.19(-0.19%)
Sep 24, 2021 101.09 101.80 100.26 100.73 88,662 -0.47(-0.47%)
Sep 23, 2021 102.77 102.97 100.75 101.20 120,873 -1.16(-1.14%)
Sep 22, 2021 102.74 103.89 102.27 102.36 83,064 -0.32(-0.31%)
Sep 21, 2021 102.35 104.30 102.35 102.68 99,561 +0.66(+0.65%)
Sep 20, 2021 100.73 103.43 100.73 102.02 92,331 +0.26(+0.26%)
Sep 17, 2021 103.69 105.79 101.27 101.76 555,758 -1.32(-1.28%)
Sep 16, 2021 103.96 106.11 102.68 103.08 81,654 -1.01(-0.97%)
Sep 15, 2021 105.24 106.33 103.63 104.09 116,591 -0.68(-0.65%)
Sep 14, 2021 106.24 106.88 103.81 104.77 96,417 -0.64(-0.61%)
Sep 13, 2021 108.25 110.53 104.92 105.42 127,824 -1.99(-1.85%)
Sep 10, 2021 110.09 111.42 107.12 107.41 72,058 -2.44(-2.22%)
Sep 09, 2021 111.06 112.01 109.66 109.84 101,649 -1.11(-1.00%)
Sep 08, 2021 108.18 111.56 108.18 110.95 65,893 +2.77(+2.56%)
Sep 07, 2021 108.71 108.84 106.79 108.18 70,547 -0.17(-0.16%)
Sep 03, 2021 109.31 109.31 107.86 108.35 60,070 -0.80(-0.73%)
Sep 02, 2021 108.57 110.20 108.35 109.15 65,912 +0.87(+0.80%)
Sep 01, 2021 105.94 109.07 105.47 108.28 96,899 +2.99(+2.84%)
Aug 31, 2021 106.34 108.74 103.99 105.29 83,499 -0.22(-0.21%)
Aug 30, 2021 103.46 105.80 103.14 105.51 99,290 +2.44(+2.36%)
Aug 27, 2021 103.68 105.23 102.89 103.08 103,644 -0.21(-0.21%)
Aug 26, 2021 103.70 103.78 102.89 103.29 51,221 -0.58(-0.56%)
Aug 25, 2021 103.93 104.35 103.16 103.87 39,112 -0.08(-0.07%)
Aug 24, 2021 104.13 104.14 102.22 103.94 58,746 +0.02(+0.02%)
Aug 23, 2021 104.26 105.48 103.33 103.92 57,844 +0.19(+0.19%)
Aug 20, 2021 102.06 104.13 102.06 103.73 46,709 +1.47(+1.44%)
Aug 19, 2021 101.03 102.41 100.26 102.26 71,913 +1.05(+1.04%)
Aug 18, 2021 102.66 103.51 101.02 101.21 74,652 -1.45(-1.42%)
Aug 17, 2021 104.14 104.81 100.53 102.66 184,727 -1.91(-1.83%)
Aug 16, 2021 104.76 105.27 103.84 104.58 80,741 -0.18(-0.17%)
Aug 13, 2021 102.36 104.77 102.36 104.76 68,146 +2.58(+2.52%)
Aug 12, 2021 101.84 102.51 100.50 102.18 98,915 +0.85(+0.84%)
Aug 11, 2021 101.75 103.45 101.21 101.33 98,181 -0.51(-0.50%)
Aug 10, 2021 101.82 103.38 101.05 101.84 101,869 +0.11(+0.11%)
Aug 09, 2021 103.99 104.75 100.41 101.73 170,626 -2.37(-2.28%)
Aug 06, 2021 105.75 106.44 103.44 104.10 172,358 -1.56(-1.48%)
Aug 05, 2021 102.73 105.80 102.02 105.66 112,636 +3.00(+2.92%)
Aug 04, 2021 102.13 103.52 101.26 102.67 146,742 +0.61(+0.60%)
Aug 03, 2021 99.55 102.05 98.73 102.05 155,261 +2.32(+2.33%)
Aug 02, 2021 98.44 100.50 97.43 99.73 149,093 +2.07(+2.12%)
Jul 30, 2021 97.39 99.12 97.39 97.66 119,268 +0.47(+0.48%)
Jul 29, 2021 95.48 97.59 95.47 97.19 91,330 +1.88(+1.97%)
Jul 28, 2021 94.75 95.73 94.26 95.31 74,738 +0.70(+0.74%)
Jul 27, 2021 92.32 94.84 92.32 94.60 64,317 +2.02(+2.18%)
Jul 26, 2021 93.01 93.47 91.09 92.59 82,253 +0.11(+0.11%)
Jul 23, 2021 91.75 92.77 90.76 92.48 85,898 +1.19(+1.30%)
Jul 22, 2021 91.57 91.60 90.12 91.29 88,118 -0.31(-0.34%)
Jul 21, 2021 92.49 93.47 91.39 91.60 87,540 -0.39(-0.43%)
Jul 20, 2021 89.97 93.79 89.97 91.99 168,295 +1.64(+1.82%)
Jul 19, 2021 90.55 90.89 88.48 90.35 215,916 -0.83(-0.91%)
Jul 16, 2021 88.12 91.78 87.79 91.18 343,404 +3.82(+4.37%)
Jul 15, 2021 86.45 87.42 85.03 87.36 303,148 +0.30(+0.34%)
Jul 14, 2021 92.97 93.39 83.84 87.06 3,790,460 -5.93(-6.38%)
Jul 13, 2021 91.38 93.92 89.42 92.99 1,783,689 +11.19(+13.68%)
Jul 12, 2021 80.50 81.96 79.53 81.80 145,921 +1.03(+1.27%)
Jul 09, 2021 79.87 81.00 79.75 80.77 86,268 +1.27(+1.59%)
Jul 08, 2021 79.61 80.16 79.11 79.51 50,212 -0.57(-0.71%)
Jul 07, 2021 79.28 80.39 78.93 80.07 75,818 +0.86(+1.09%)
Jul 06, 2021 79.96 79.97 77.76 79.21 78,102 -0.42(-0.53%)
Jul 02, 2021 79.57 80.14 78.93 79.63 79,821 +0.11(+0.13%)
Jul 01, 2021 79.01 79.99 78.71 79.53 68,279 +1.08(+1.37%)
Jun 30, 2021 79.12 79.15 78.26 78.45 81,236 -0.49(-0.62%)
Jun 29, 2021 80.48 80.48 78.59 78.94 68,166 -1.44(-1.79%)
Jun 28, 2021 79.82 81.35 79.66 80.38 92,164 +0.83(+1.05%)
Jun 25, 2021 79.77 79.77 78.47 79.54 567,400 -0.28(-0.35%)
Jun 24, 2021 79.36 80.40 78.71 79.82 149,942 +1.09(+1.39%)
Jun 23, 2021 80.59 80.59 77.25 78.73 1,238,190 -2.12(-2.62%)
Jun 22, 2021 82.09 82.94 80.33 80.85 386,465 -1.46(-1.77%)
Jun 21, 2021 81.40 82.50 81.05 82.31 112,577 +1.43(+1.77%)
Jun 18, 2021 83.39 83.39 80.72 80.88 210,770 -2.87(-3.43%)
Jun 17, 2021 82.71 84.41 82.38 83.75 106,735 +0.90(+1.09%)
Jun 16, 2021 82.97 83.68 82.34 82.85 93,621 -0.09(-0.10%)
Jun 15, 2021 83.65 83.79 82.39 82.93 141,476 -0.44(-0.53%)
Jun 14, 2021 83.41 84.22 82.35 83.37 101,875 -0.04(-0.05%)
Jun 11, 2021 82.99 83.74 82.02 83.41 69,834 +0.64(+0.78%)
Jun 10, 2021 83.85 84.02 82.37 82.77 135,810 -0.79(-0.94%)
Jun 09, 2021 84.71 85.05 83.26 83.56 106,407 -0.91(-1.08%)
Jun 08, 2021 84.42 84.74 83.78 84.47 68,021 +0.25(+0.30%)
Jun 07, 2021 82.35 84.34 82.34 84.22 97,011 +1.87(+2.27%)
Jun 04, 2021 82.00 83.01 81.39 82.35 107,066 -0.19(-0.23%)
Jun 03, 2021 81.29 82.87 81.09 82.54 90,557 +0.89(+1.09%)
Jun 02, 2021 82.48 82.80 81.40 81.65 72,899 -0.51(-0.62%)
Jun 01, 2021 82.76 83.27 81.75 82.16 111,176 -0.36(-0.43%)
May 28, 2021 81.32 82.83 81.32 82.51 114,136 +1.02(+1.25%)
May 27, 2021 81.30 81.77 80.67 81.49 124,295 +0.01(+0.01%)
May 26, 2021 81.29 81.92 79.35 81.48 1,072,891 +0.09(+0.11%)
May 25, 2021 77.99 83.61 77.07 81.40 424,123 +3.78(+4.87%)
May 24, 2021 77.76 78.10 76.90 77.61 79,141 +0.33(+0.42%)
May 21, 2021 77.88 78.22 76.89 77.29 81,886 -0.14(-0.19%)
May 20, 2021 77.74 78.18 76.79 77.43 49,711 -0.14(-0.19%)
May 19, 2021 77.80 77.80 76.56 77.58 48,730 +0.16(+0.21%)
May 18, 2021 77.05 78.12 76.38 77.41 56,704 +0.03(+0.04%)
May 17, 2021 76.53 77.70 75.79 77.38 72,681 +0.85(+1.12%)
May 14, 2021 76.49 77.13 76.36 76.53 47,770 +0.67(+0.89%)
May 13, 2021 74.72 76.68 74.72 75.86 54,210 +1.65(+2.23%)
May 12, 2021 76.63 76.73 73.95 74.20 64,261 -2.88(-3.73%)
May 11, 2021 77.61 77.61 75.77 77.08 76,994 -0.46(-0.59%)
May 10, 2021 77.21 78.21 76.84 77.54 77,004 +0.38(+0.50%)
May 07, 2021 76.18 77.38 75.62 77.16 58,422 +0.71(+0.93%)
May 06, 2021 76.15 76.62 75.02 76.45 63,571 +0.09(+0.11%)
May 05, 2021 77.39 77.39 75.30 76.37 69,587 -0.84(-1.09%)
May 04, 2021 78.15 78.29 76.47 77.21 63,376 -1.36(-1.73%)
May 03, 2021 78.93 79.58 78.16 78.57 33,744 +0.11(+0.15%)
Apr 30, 2021 77.93 78.80 77.26 78.45 64,610 +0.36(+0.47%)
Apr 29, 2021 78.13 78.81 76.98 78.09 35,165 +0.44(+0.57%)
Apr 28, 2021 77.82 78.28 77.33 77.65 41,945 -0.50(-0.64%)
Apr 27, 2021 79.70 79.70 77.48 78.15 43,464 -1.41(-1.77%)
Apr 26, 2021 81.17 81.17 79.45 79.55 34,452 -1.15(-1.42%)
Apr 23, 2021 81.01 81.66 80.11 80.70 31,782 +0.19(+0.24%)
Apr 22, 2021 79.87 81.06 79.87 80.51 44,368 +0.38(+0.48%)
Apr 21, 2021 79.65 80.66 79.33 80.13 30,480 +0.35(+0.44%)
Apr 20, 2021 78.41 80.03 78.41 79.77 38,802 +0.99(+1.25%)
Apr 19, 2021 79.41 79.41 77.78 78.79 39,587 -0.54(-0.68%)
Apr 16, 2021 79.12 80.03 78.30 79.32 86,043 +0.72(+0.91%)
Apr 15, 2021 77.76 78.60 77.57 78.60 55,766 +0.76(+0.97%)
Apr 14, 2021 77.35 77.94 76.78 77.85 50,733 -0.46(-0.59%)
Apr 13, 2021 77.53 78.38 76.92 78.31 28,951 +0.57(+0.74%)
Apr 12, 2021 76.46 78.38 76.46 77.73 60,089 +1.48(+1.94%)
Apr 09, 2021 75.58 76.38 75.21 76.25 38,473 +0.47(+0.62%)
Apr 08, 2021 75.49 76.03 74.62 75.78 48,377 +0.56(+0.75%)
Apr 07, 2021 76.48 76.58 74.93 75.22 40,154 -1.10(-1.44%)
Apr 06, 2021 76.65 76.65 75.65 76.32 56,073 +0.00(+0.00%)
Apr 05, 2021 76.10 76.88 75.79 76.32 40,439 +0.62(+0.82%)
Apr 01, 2021 74.99 76.48 74.96 75.70 46,419 +0.11(+0.15%)
Mar 31, 2021 75.02 75.64 73.97 75.58 108,092 +0.75(+1.00%)
Mar 30, 2021 77.02 77.08 74.61 74.84 92,083 -2.31(-3.00%)
Mar 29, 2021 75.85 77.63 75.52 77.15 47,990 +1.40(+1.84%)
Mar 26, 2021 75.97 76.40 74.81 75.75 56,247 +0.34(+0.46%)
Mar 25, 2021 74.09 75.80 73.38 75.41 82,288 +1.12(+1.51%)
Mar 24, 2021 74.81 75.56 73.84 74.29 91,524 -0.09(-0.12%)
Mar 23, 2021 74.93 75.79 74.38 74.38 84,998 -0.11(-0.15%)
Mar 22, 2021 75.60 76.49 72.84 74.49 102,734 -1.16(-1.53%)
Mar 19, 2021 74.08 76.01 72.72 75.65 378,360 +1.64(+2.21%)
Mar 18, 2021 73.65 74.55 73.15 74.01 79,178 +0.50(+0.68%)
Mar 17, 2021 74.65 74.65 73.23 73.52 63,669 -1.12(-1.50%)
Mar 16, 2021 74.65 75.03 73.89 74.64 108,249 +0.30(+0.40%)
Mar 15, 2021 74.41 75.43 73.65 74.34 133,560 -0.28(-0.37%)
Mar 12, 2021 73.48 74.76 72.84 74.62 104,339 +1.40(+1.91%)
Mar 11, 2021 72.67 74.15 72.01 73.22 113,068 +0.90(+1.24%)
Mar 10, 2021 72.70 74.49 71.38 72.32 172,467 +0.75(+1.04%)
Mar 09, 2021 69.21 73.17 69.21 71.57 176,463 +3.09(+4.51%)
Mar 08, 2021 67.01 69.80 67.01 68.48 91,424 +0.88(+1.30%)
Mar 05, 2021 66.53 69.19 66.17 67.61 133,194 +1.43(+2.17%)
Mar 04, 2021 65.71 67.13 65.06 66.17 114,293 +0.35(+0.54%)
Mar 03, 2021 67.27 67.58 65.57 65.82 99,856 -0.97(-1.45%)
Mar 02, 2021 67.96 67.96 66.47 66.78 131,628 +0.77(+1.16%)
Mar 01, 2021 68.21 68.24 65.12 66.02 119,022 +0.33(+0.51%)
Feb 26, 2021 64.63 67.32 64.48 65.68 153,999 +1.10(+1.70%)
Feb 25, 2021 68.38 69.37 64.17 64.58 157,647 -3.39(-4.98%)
Feb 24, 2021 67.78 69.31 65.57 67.97 1,289,502 -0.04(-0.06%)
Feb 23, 2021 69.89 70.84 65.40 68.01 462,076 -2.65(-3.75%)
Feb 22, 2021 72.96 73.04 69.85 70.66 213,939 -2.51(-3.43%)
Feb 19, 2021 73.39 74.00 72.43 73.16 104,757 -0.37(-0.51%)
Feb 18, 2021 73.11 74.08 72.69 73.54 70,971 +0.48(+0.65%)
Feb 17, 2021 73.93 74.25 72.88 73.06 102,000 -1.35(-1.81%)
Feb 16, 2021 75.80 76.47 73.87 74.41 68,333 -1.43(-1.89%)
Feb 12, 2021 77.32 77.81 75.68 75.84 61,997 -2.09(-2.68%)
Feb 11, 2021 79.44 79.65 77.00 77.93 69,947 -0.89(-1.13%)
Feb 10, 2021 81.34 81.63 78.00 78.81 129,041 -2.25(-2.78%)
Feb 09, 2021 81.36 81.90 78.67 81.06 81,514 -0.16(-0.20%)
Feb 08, 2021 79.69 81.22 78.67 81.22 94,331 +2.04(+2.58%)
Feb 05, 2021 78.28 79.89 77.77 79.18 87,481 +1.29(+1.65%)
Feb 04, 2021 76.49 77.90 75.43 77.90 84,215 +1.47(+1.92%)
Feb 03, 2021 77.06 77.46 75.34 76.43 88,575 -0.74(-0.96%)
Feb 02, 2021 76.86 77.80 75.97 77.17 88,330 +1.03(+1.35%)
Feb 01, 2021 75.89 77.14 75.24 76.14 76,052 +0.26(+0.34%)
Jan 29, 2021 74.95 77.02 73.80 75.89 121,152 +1.00(+1.34%)
Jan 28, 2021 76.84 77.46 74.39 74.89 131,929 +0.63(+0.85%)
Jan 27, 2021 77.22 77.92 72.22 74.26 1,423,129 -4.39(-5.58%)
Jan 26, 2021 71.49 81.91 70.96 78.64 467,575 +8.73(+12.49%)
Jan 25, 2021 70.13 70.96 68.93 69.91 84,901 -0.49(-0.69%)
Jan 22, 2021 69.07 70.60 68.42 70.39 69,439 +0.98(+1.41%)
Jan 21, 2021 69.49 69.81 68.17 69.41 69,268 +0.02(+0.03%)
Jan 20, 2021 69.64 69.81 68.44 69.39 102,141 -0.21(-0.30%)
Jan 19, 2021 68.85 69.72 67.45 69.60 93,530 +1.31(+1.91%)
Jan 15, 2021 66.59 68.39 66.41 68.30 90,628 +1.29(+1.92%)
Jan 14, 2021 67.14 67.26 66.50 67.01 96,535 +0.22(+0.33%)
Jan 13, 2021 67.16 67.70 66.71 66.79 87,501 -0.18(-0.27%)
Jan 12, 2021 67.52 67.52 66.11 66.97 53,273 -0.15(-0.23%)
Jan 11, 2021 68.16 68.36 66.61 67.12 62,294 -1.87(-2.71%)
Jan 08, 2021 69.24 69.56 67.45 68.99 54,859 +0.16(+0.24%)
Jan 07, 2021 70.39 70.93 68.64 68.83 35,275 -1.60(-2.27%)
Jan 06, 2021 68.03 70.67 68.03 70.43 78,084 +2.70(+3.98%)
Jan 05, 2021 67.85 68.28 66.94 67.73 41,855 +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.