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 (%)
Aug 31, 2021 106.34 108.73 103.99 105.29 83,501 -0.22(-0.21%)
Aug 30, 2021 103.46 105.80 103.14 105.51 99,291 +2.43(+2.36%)
Aug 27, 2021 103.68 105.23 102.88 103.08 103,645 -0.21(-0.20%)
Aug 26, 2021 103.70 103.78 102.89 103.29 51,222 -0.58(-0.56%)
Aug 25, 2021 103.93 104.35 103.16 103.86 39,113 -0.08(-0.07%)
Aug 24, 2021 104.12 104.13 102.21 103.94 58,747 +0.02(+0.02%)
Aug 23, 2021 104.26 105.48 103.33 103.92 57,845 +0.19(+0.19%)
Aug 20, 2021 102.06 104.12 102.06 103.73 46,710 +1.47(+1.44%)
Aug 19, 2021 101.03 102.41 100.26 102.26 71,914 +1.05(+1.04%)
Aug 18, 2021 102.66 103.51 101.02 101.21 74,653 -1.45(-1.42%)
Aug 17, 2021 104.13 104.81 100.53 102.66 184,730 -1.91(-1.83%)
Aug 16, 2021 104.76 105.27 103.84 104.58 80,743 -0.18(-0.17%)
Aug 13, 2021 102.35 104.77 102.35 104.76 68,147 +2.58(+2.52%)
Aug 12, 2021 101.83 102.51 100.50 102.18 98,916 +0.85(+0.84%)
Aug 11, 2021 101.74 103.45 101.21 101.33 98,182 -0.51(-0.50%)
Aug 10, 2021 101.82 103.38 101.04 101.84 101,870 +0.12(+0.11%)
Aug 09, 2021 103.99 104.75 100.41 101.72 170,629 -2.37(-2.28%)
Aug 06, 2021 105.75 106.44 103.44 104.10 172,361 -1.56(-1.48%)
Aug 05, 2021 102.73 105.80 102.01 105.66 112,638 +2.99(+2.92%)
Aug 04, 2021 102.13 103.52 101.25 102.67 146,744 +0.61(+0.60%)
Aug 03, 2021 99.55 102.05 98.73 102.05 155,263 +2.32(+2.33%)
Aug 02, 2021 98.44 100.50 97.42 99.73 149,095 +2.07(+2.12%)
Jul 30, 2021 97.39 99.11 97.39 97.66 119,270 +0.47(+0.48%)
Jul 29, 2021 95.48 97.59 95.47 97.19 91,331 +1.88(+1.97%)
Jul 28, 2021 94.75 95.73 94.26 95.30 74,739 +0.70(+0.74%)
Jul 27, 2021 92.32 94.84 92.32 94.60 64,318 +2.02(+2.18%)
Jul 26, 2021 93.01 93.47 91.09 92.59 82,254 +0.11(+0.11%)
Jul 23, 2021 91.75 92.76 90.75 92.48 85,899 +1.19(+1.30%)
Jul 22, 2021 91.57 91.60 90.12 91.29 88,119 -0.31(-0.34%)
Jul 21, 2021 92.49 93.47 91.39 91.60 87,541 -0.39(-0.43%)
Jul 20, 2021 89.97 93.79 89.97 91.99 168,297 +1.64(+1.82%)
Jul 19, 2021 90.55 90.89 88.47 90.35 215,919 -0.83(-0.91%)
Jul 16, 2021 88.11 91.78 87.79 91.18 343,410 +3.82(+4.37%)
Jul 15, 2021 86.44 87.42 85.03 87.36 303,153 +0.30(+0.34%)
Jul 14, 2021 92.97 93.38 83.84 87.06 3,790,521 -5.93(-6.38%)
Jul 13, 2021 91.38 93.92 89.42 92.99 1,783,717 +11.19(+13.68%)
Jul 12, 2021 80.50 81.96 79.52 81.80 145,923 +1.03(+1.27%)
Jul 09, 2021 79.87 81.00 79.74 80.77 86,269 +1.27(+1.59%)
Jul 08, 2021 79.61 80.16 79.11 79.50 50,212 -0.57(-0.71%)
Jul 07, 2021 79.28 80.39 78.93 80.07 75,820 +0.86(+1.09%)
Jul 06, 2021 79.96 79.97 77.76 79.21 78,103 -0.42(-0.53%)
Jul 02, 2021 79.57 80.14 78.93 79.63 79,822 +0.11(+0.13%)
Jul 01, 2021 79.01 79.98 78.71 79.52 68,280 +1.08(+1.37%)
Jun 30, 2021 79.12 79.15 78.26 78.45 81,237 -0.49(-0.62%)
Jun 29, 2021 80.48 80.48 78.59 78.94 68,167 -1.44(-1.79%)
Jun 28, 2021 79.82 81.35 79.66 80.38 92,166 +0.84(+1.05%)
Jun 25, 2021 79.77 79.77 78.47 79.54 567,409 -0.28(-0.35%)
Jun 24, 2021 79.36 80.40 78.71 79.82 149,945 +1.09(+1.39%)
Jun 23, 2021 80.59 80.59 77.25 78.73 1,238,210 -2.12(-2.62%)
Jun 22, 2021 82.09 82.94 80.33 80.85 386,471 -1.46(-1.77%)
Jun 21, 2021 81.40 82.50 81.05 82.31 112,578 +1.43(+1.77%)
Jun 18, 2021 83.39 83.39 80.72 80.88 210,774 -2.87(-3.43%)
Jun 17, 2021 82.71 84.41 82.37 83.75 106,737 +0.90(+1.09%)
Jun 16, 2021 82.97 83.68 82.34 82.84 93,622 -0.09(-0.10%)
Jun 15, 2021 83.65 83.79 82.39 82.93 141,479 -0.44(-0.53%)
Jun 14, 2021 83.41 84.22 82.35 83.37 101,877 -0.04(-0.05%)
Jun 11, 2021 82.99 83.74 82.02 83.41 69,835 +0.64(+0.78%)
Jun 10, 2021 83.85 84.02 82.36 82.77 135,812 -0.79(-0.94%)
Jun 09, 2021 84.71 85.05 83.26 83.56 106,409 -0.91(-1.08%)
Jun 08, 2021 84.42 84.74 83.78 84.47 68,023 +0.25(+0.30%)
Jun 07, 2021 82.35 84.34 82.34 84.22 97,012 +1.87(+2.27%)
Jun 04, 2021 82.00 83.01 81.39 82.35 107,068 -0.19(-0.23%)
Jun 03, 2021 81.29 82.87 81.09 82.54 90,558 +0.89(+1.09%)
Jun 02, 2021 82.48 82.80 81.40 81.64 72,900 -0.51(-0.62%)
Jun 01, 2021 82.76 83.27 81.75 82.15 111,178 -0.36(-0.43%)
May 28, 2021 81.32 82.83 81.32 82.51 114,138 +1.02(+1.25%)
May 27, 2021 81.30 81.77 80.67 81.49 124,297 +0.01(+0.01%)
May 26, 2021 81.29 81.92 79.35 81.48 1,072,908 +0.09(+0.11%)
May 25, 2021 77.99 83.61 77.07 81.40 424,130 +3.78(+4.87%)
May 24, 2021 77.76 78.10 76.90 77.61 79,142 +0.33(+0.42%)
May 21, 2021 77.88 78.22 76.89 77.29 81,887 -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 48,731 +0.16(+0.21%)
May 18, 2021 77.05 78.12 76.38 77.41 56,705 +0.03(+0.04%)
May 17, 2021 76.53 77.70 75.79 77.38 72,683 +0.85(+1.12%)
May 14, 2021 76.49 77.13 76.36 76.53 47,770 +0.67(+0.89%)
May 13, 2021 74.71 76.68 74.71 75.86 54,211 +1.65(+2.23%)
May 12, 2021 76.63 76.73 73.95 74.20 64,262 -2.88(-3.73%)
May 11, 2021 77.61 77.61 75.77 77.08 76,995 -0.46(-0.59%)
May 10, 2021 77.21 78.21 76.84 77.54 77,005 +0.38(+0.50%)
May 07, 2021 76.18 77.38 75.62 77.16 58,423 +0.71(+0.93%)
May 06, 2021 76.15 76.61 75.02 76.45 63,572 +0.09(+0.11%)
May 05, 2021 77.39 77.39 75.29 76.37 69,588 -0.84(-1.09%)
May 04, 2021 78.14 78.29 76.47 77.21 63,377 -1.36(-1.73%)
May 03, 2021 78.93 79.58 78.15 78.57 33,744 +0.11(+0.15%)
Apr 30, 2021 77.92 78.79 77.25 78.45 64,611 +0.36(+0.47%)
Apr 29, 2021 78.13 78.81 76.98 78.09 35,166 +0.44(+0.57%)
Apr 28, 2021 77.82 78.28 77.33 77.65 41,946 -0.50(-0.64%)
Apr 27, 2021 79.69 79.69 77.47 78.14 43,465 -1.41(-1.77%)
Apr 26, 2021 81.17 81.17 79.45 79.55 34,453 -1.15(-1.42%)
Apr 23, 2021 81.00 81.65 80.11 80.70 31,783 +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 80.12 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 86,044 +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 77.93 76.78 77.85 50,733 -0.46(-0.59%)
Apr 13, 2021 77.53 78.37 76.92 78.31 28,951 +0.57(+0.74%)
Apr 12, 2021 76.46 78.37 76.46 77.73 60,090 +1.48(+1.94%)
Apr 09, 2021 75.58 76.37 75.21 76.25 38,474 +0.47(+0.62%)
Apr 08, 2021 75.49 76.03 74.61 75.78 48,378 +0.56(+0.75%)
Apr 07, 2021 76.48 76.58 74.93 75.22 40,155 -1.10(-1.44%)
Apr 06, 2021 76.65 76.65 75.65 76.32 56,074 +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 46,420 +0.11(+0.15%)
Mar 31, 2021 75.02 75.64 73.97 75.58 108,094 +0.75(+1.00%)
Mar 30, 2021 77.02 77.08 74.61 74.83 92,084 -2.31(-3.00%)
Mar 29, 2021 75.85 77.63 75.52 77.15 47,991 +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 82,290 +1.12(+1.51%)
Mar 24, 2021 74.81 75.56 73.84 74.29 91,526 -0.09(-0.12%)
Mar 23, 2021 74.93 75.79 74.38 74.38 85,000 -0.11(-0.15%)
Mar 22, 2021 75.60 76.49 72.84 74.49 102,736 -1.16(-1.53%)
Mar 19, 2021 74.08 76.01 72.72 75.65 378,366 +1.64(+2.21%)
Mar 18, 2021 73.65 74.55 73.15 74.01 79,179 +0.50(+0.68%)
Mar 17, 2021 74.65 74.65 73.23 73.52 63,670 -1.12(-1.50%)
Mar 16, 2021 74.65 75.03 73.89 74.63 108,251 +0.30(+0.40%)
Mar 15, 2021 74.40 75.43 73.65 74.34 133,562 -0.28(-0.37%)
Mar 12, 2021 73.48 74.76 72.84 74.61 104,340 +1.40(+1.91%)
Mar 11, 2021 72.67 74.15 72.01 73.22 113,069 +0.90(+1.24%)
Mar 10, 2021 72.70 74.49 71.38 72.32 172,469 +0.75(+1.04%)
Mar 09, 2021 69.21 73.17 69.21 71.57 176,465 +3.09(+4.51%)
Mar 08, 2021 67.01 69.79 67.01 68.48 91,425 +0.88(+1.30%)
Mar 05, 2021 66.53 69.19 66.17 67.60 133,196 +1.43(+2.17%)
Mar 04, 2021 65.71 67.13 65.06 66.17 114,295 +0.35(+0.54%)
Mar 03, 2021 67.27 67.58 65.57 65.82 99,857 -0.97(-1.45%)
Mar 02, 2021 67.96 67.96 66.47 66.78 131,630 +0.77(+1.16%)
Mar 01, 2021 68.21 68.24 65.12 66.02 119,023 +0.33(+0.51%)
Feb 26, 2021 64.63 67.32 64.48 65.68 154,002 +1.10(+1.70%)
Feb 25, 2021 68.38 69.37 64.17 64.58 157,649 -3.39(-4.98%)
Feb 24, 2021 67.78 69.31 65.57 67.97 1,289,523 -0.04(-0.06%)
Feb 23, 2021 69.89 70.84 65.39 68.01 462,083 -2.65(-3.75%)
Feb 22, 2021 72.96 73.04 69.85 70.66 213,942 -2.51(-3.43%)
Feb 19, 2021 73.39 74.00 72.42 73.16 104,759 -0.37(-0.51%)
Feb 18, 2021 73.11 74.08 72.69 73.53 70,972 +0.48(+0.65%)
Feb 17, 2021 73.93 74.25 72.88 73.06 102,002 -1.35(-1.81%)
Feb 16, 2021 75.80 76.47 73.87 74.40 68,334 -1.43(-1.89%)
Feb 12, 2021 77.32 77.81 75.68 75.84 61,998 -2.09(-2.68%)
Feb 11, 2021 79.44 79.65 77.00 77.92 69,948 -0.89(-1.13%)
Feb 10, 2021 81.34 81.62 78.00 78.81 129,043 -2.25(-2.78%)
Feb 09, 2021 81.36 81.90 78.67 81.06 81,515 -0.16(-0.20%)
Feb 08, 2021 79.69 81.22 78.67 81.22 94,332 +2.04(+2.58%)
Feb 05, 2021 78.28 79.88 77.77 79.18 87,483 +1.29(+1.65%)
Feb 04, 2021 76.49 77.90 75.43 77.90 84,216 +1.47(+1.92%)
Feb 03, 2021 77.06 77.46 75.34 76.43 88,577 -0.74(-0.96%)
Feb 02, 2021 76.86 77.80 75.97 77.17 88,331 +1.03(+1.35%)
Feb 01, 2021 75.88 77.14 75.24 76.14 76,053 +0.26(+0.34%)
Jan 29, 2021 74.95 77.02 73.80 75.88 121,154 +1.00(+1.34%)
Jan 28, 2021 76.84 77.46 74.39 74.88 131,931 +0.63(+0.85%)
Jan 27, 2021 77.22 77.92 72.21 74.25 1,423,152 -4.39(-5.58%)
Jan 26, 2021 71.49 81.91 70.96 78.64 467,583 +8.73(+12.49%)
Jan 25, 2021 70.13 70.96 68.93 69.91 84,902 -0.49(-0.69%)
Jan 22, 2021 69.07 70.60 68.42 70.39 69,441 +0.98(+1.41%)
Jan 21, 2021 69.49 69.81 68.17 69.41 69,270 +0.02(+0.03%)
Jan 20, 2021 69.64 69.81 68.43 69.39 102,143 -0.21(-0.30%)
Jan 19, 2021 68.85 69.72 67.45 69.60 93,532 +1.31(+1.91%)
Jan 15, 2021 66.59 68.39 66.41 68.30 90,629 +1.29(+1.92%)
Jan 14, 2021 67.14 67.26 66.49 67.01 96,536 +0.22(+0.33%)
Jan 13, 2021 67.16 67.70 66.70 66.79 87,503 -0.18(-0.27%)
Jan 12, 2021 67.51 67.51 66.11 66.97 53,274 -0.15(-0.23%)
Jan 11, 2021 68.16 68.36 66.61 67.12 62,295 -1.87(-2.71%)
Jan 08, 2021 69.24 69.55 67.45 68.99 54,860 +0.16(+0.24%)
Jan 07, 2021 70.38 70.93 68.64 68.83 35,276 -1.60(-2.27%)
Jan 06, 2021 68.03 70.67 68.03 70.43 78,085 +2.70(+3.98%)
Jan 05, 2021 67.85 68.28 66.94 67.73 41,856 +0.02(+0.03%)
Jan 04, 2021 69.47 69.49 67.23 67.71 55,253 -1.37(-1.99%)
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%)
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.