Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mdu Res Group Inc (NY: MDU )

25.52 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.646 4.691 4.633 4.691 707,890 +0.05(+1.14%)
Jun 29, 2004 4.682 4.684 4.619 4.639 622,861 -0.02(-0.50%)
Jun 28, 2004 4.676 4.689 4.648 4.662 935,316 -0.00(-0.04%)
Jun 25, 2004 4.629 4.670 4.621 4.664 974,245 +0.07(+1.44%)
Jun 24, 2004 4.666 4.676 4.598 4.598 571,383 -0.07(-1.42%)
Jun 23, 2004 4.662 4.674 4.629 4.664 480,464 -0.01(-0.17%)
Jun 22, 2004 4.641 4.672 4.639 4.672 460,999 +0.04(+0.93%)
Jun 21, 2004 4.568 4.635 4.539 4.629 575,481 +0.02(+0.34%)
Jun 18, 2004 4.600 4.652 4.600 4.613 418,229 -0.03(-0.55%)
Jun 17, 2004 4.568 4.641 4.555 4.639 482,769 +0.05(+1.11%)
Jun 16, 2004 4.582 4.598 4.562 4.588 392,618 +0.04(+0.77%)
Jun 15, 2004 4.588 4.627 4.547 4.553 767,820 -0.02(-0.47%)
Jun 14, 2004 4.568 4.588 4.557 4.574 516,575 +0.01(+0.17%)
Jun 10, 2004 4.603 4.621 4.562 4.566 381,861 -0.03(-0.72%)
Jun 09, 2004 4.594 4.613 4.570 4.600 1,052,871 +0.02(+0.47%)
Jun 08, 2004 4.578 4.588 4.529 4.578 690,474 -0.02(-0.42%)
Jun 07, 2004 4.607 4.613 4.568 4.598 730,684 +0.01(+0.17%)
Jun 04, 2004 4.607 4.607 4.520 4.590 559,858 +0.00(+0.04%)
Jun 03, 2004 4.578 4.588 4.529 4.588 627,215 -0.00(-0.08%)
Jun 02, 2004 4.598 4.607 4.553 4.592 592,384 +0.03(+0.56%)
Jun 01, 2004 4.582 4.613 4.553 4.566 501,721 -0.01(-0.26%)
May 28, 2004 4.561 4.582 4.533 4.578 511,709 +0.02(+0.43%)
May 27, 2004 4.584 4.598 4.496 4.559 762,954 -0.01(-0.30%)
May 26, 2004 4.568 4.598 4.514 4.572 847,727 +0.01(+0.21%)
May 25, 2004 4.441 4.564 4.408 4.562 686,889 +0.12(+2.73%)
May 24, 2004 4.393 4.441 4.377 4.441 618,251 +0.07(+1.70%)
May 21, 2004 4.350 4.377 4.330 4.367 738,111 +0.02(+0.40%)
May 20, 2004 4.334 4.354 4.324 4.350 381,861 +0.02(+0.36%)
May 19, 2004 4.359 4.377 4.318 4.334 637,972 -0.02(-0.36%)
May 18, 2004 4.334 4.359 4.322 4.350 467,402 +0.03(+0.68%)
May 17, 2004 4.357 4.357 4.311 4.320 645,399 -0.05(-1.21%)
May 14, 2004 4.315 4.404 4.303 4.373 422,582 +0.03(+0.72%)
May 13, 2004 4.318 4.346 4.309 4.342 547,565 +0.04(+0.82%)
May 12, 2004 4.344 4.361 4.266 4.307 842,860 -0.02(-0.54%)
May 11, 2004 4.334 4.342 4.289 4.330 666,144 +0.02(+0.36%)
May 10, 2004 4.315 4.393 4.305 4.315 1,179,134 -0.04(-0.90%)
May 07, 2004 4.408 4.426 4.338 4.354 1,100,252 -0.08(-1.76%)
May 06, 2004 4.412 4.439 4.367 4.432 640,533 +0.01(+0.31%)
May 05, 2004 4.410 4.432 4.383 4.418 495,062 +0.02(+0.40%)
May 04, 2004 4.402 4.445 4.377 4.400 441,791 +0.02(+0.45%)
May 03, 2004 4.373 4.393 4.346 4.381 651,546 +0.01(+0.18%)
Apr 30, 2004 4.408 4.426 4.357 4.373 475,854 -0.03(-0.62%)
Apr 29, 2004 4.486 4.490 4.397 4.400 665,120 -0.08(-1.79%)
Apr 28, 2004 4.490 4.498 4.449 4.480 603,909 -0.01(-0.22%)
Apr 27, 2004 4.490 4.508 4.480 4.490 766,027 +0.00(+0.00%)
Apr 26, 2004 4.510 4.529 4.463 4.490 774,735 -0.01(-0.26%)
Apr 23, 2004 4.543 4.545 4.488 4.502 667,168 -0.05(-1.11%)
Apr 22, 2004 4.457 4.588 4.453 4.553 1,149,937 +0.12(+2.60%)
Apr 21, 2004 4.490 4.490 4.412 4.438 1,076,946 +0.10(+2.20%)
Apr 20, 2004 4.445 4.488 4.324 4.342 1,156,084 -0.10(-2.33%)
Apr 19, 2004 4.480 4.482 4.424 4.445 845,165 -0.05(-1.13%)
Apr 16, 2004 4.525 4.525 4.441 4.496 514,526 +0.05(+1.23%)
Apr 15, 2004 4.428 4.469 4.404 4.441 569,334 +0.03(+0.75%)
Apr 14, 2004 4.441 4.449 4.389 4.408 573,432 -0.04(-0.83%)
Apr 13, 2004 4.588 4.598 4.443 4.445 912,010 -0.12(-2.69%)
Apr 12, 2004 4.553 4.600 4.549 4.568 523,234 +0.01(+0.13%)
Apr 08, 2004 4.607 4.617 4.551 4.562 300,161 -0.01(-0.30%)
Apr 07, 2004 4.586 4.607 4.555 4.576 490,964 -0.02(-0.47%)
Apr 06, 2004 4.607 4.617 4.562 4.598 546,284 -0.03(-0.63%)
Apr 05, 2004 4.641 4.641 4.578 4.627 508,636 +0.00(+0.00%)
Apr 02, 2004 4.666 4.666 4.615 4.627 565,748 -0.01(-0.25%)
Apr 01, 2004 4.588 4.639 4.561 4.639 918,925 +0.05(+1.15%)
Mar 31, 2004 4.586 4.588 4.543 4.586 425,912 +0.00(+0.04%)
Mar 30, 2004 4.551 4.584 4.529 4.584 433,851 +0.03(+0.73%)
Mar 29, 2004 4.518 4.551 4.496 4.551 919,438 +0.06(+1.30%)
Mar 26, 2004 4.471 4.500 4.471 4.492 593,665 -0.00(-0.04%)
Mar 25, 2004 4.471 4.500 4.467 4.494 630,801 +0.02(+0.48%)
Mar 24, 2004 4.500 4.510 4.461 4.473 539,881 -0.02(-0.48%)
Mar 23, 2004 4.475 4.510 4.453 4.494 643,094 +0.04(+0.83%)
Mar 22, 2004 4.520 4.520 4.451 4.457 574,200 -0.07(-1.55%)
Mar 19, 2004 4.539 4.564 4.527 4.527 1,075,409 +0.00(+0.09%)
Mar 18, 2004 4.488 4.529 4.471 4.523 1,608,888 +0.04(+0.78%)
Mar 17, 2004 4.506 4.506 4.473 4.488 810,334 +0.01(+0.13%)
Mar 16, 2004 4.475 4.490 4.461 4.482 1,275,432 +0.02(+0.53%)
Mar 15, 2004 4.461 4.482 4.426 4.459 1,010,101 -0.01(-0.13%)
Mar 12, 2004 4.463 4.479 4.445 4.465 526,051 +0.00(+0.00%)
Mar 11, 2004 4.510 4.512 4.463 4.465 1,043,139 -0.04(-1.00%)
Mar 10, 2004 4.555 4.564 4.510 4.510 791,894 -0.03(-0.60%)
Mar 09, 2004 4.555 4.568 4.525 4.537 583,420 -0.04(-0.81%)
Mar 08, 2004 4.588 4.617 4.568 4.574 683,816 -0.01(-0.26%)
Mar 05, 2004 4.549 4.627 4.541 4.586 742,977 +0.04(+0.82%)
Mar 04, 2004 4.568 4.582 4.543 4.549 505,050 -0.01(-0.30%)
Mar 03, 2004 4.588 4.588 4.537 4.562 599,811 -0.04(-0.89%)
Mar 02, 2004 4.598 4.603 4.553 4.603 1,057,994 +0.01(+0.21%)
Mar 01, 2004 4.553 4.600 4.539 4.594 694,316 +0.07(+1.55%)
Feb 27, 2004 4.549 4.582 4.500 4.523 878,204 -0.04(-0.81%)
Feb 26, 2004 4.553 4.566 4.510 4.561 530,149 +0.00(+0.00%)
Feb 25, 2004 4.510 4.561 4.490 4.561 380,836 +0.04(+0.82%)
Feb 24, 2004 4.520 4.539 4.479 4.523 1,251,613 -0.02(-0.34%)
Feb 23, 2004 4.580 4.580 4.529 4.539 531,430 -0.02(-0.43%)
Feb 20, 2004 4.637 4.644 4.543 4.559 895,875 -0.08(-1.68%)
Feb 19, 2004 4.685 4.695 4.621 4.637 851,312 -0.03(-0.63%)
Feb 18, 2004 4.682 4.697 4.650 4.666 884,094 -0.02(-0.38%)
Feb 17, 2004 4.664 4.685 4.646 4.684 862,069 +0.02(+0.50%)
Feb 13, 2004 4.646 4.666 4.629 4.660 620,300 +0.00(+0.08%)
Feb 12, 2004 4.646 4.656 4.603 4.656 463,816 +0.01(+0.29%)
Feb 11, 2004 4.611 4.643 4.588 4.643 1,064,140 +0.02(+0.46%)
Feb 10, 2004 4.617 4.635 4.602 4.621 634,898 +0.00(+0.00%)
Feb 09, 2004 4.588 4.623 4.572 4.621 354,969 +0.04(+0.94%)
Feb 06, 2004 4.588 4.598 4.568 4.578 728,635 +0.00(+0.04%)
Feb 05, 2004 4.545 4.592 4.539 4.576 1,399,133 +0.02(+0.51%)
Feb 04, 2004 4.539 4.570 4.512 4.553 800,602 +0.02(+0.47%)
Feb 03, 2004 4.646 4.654 4.490 4.531 1,531,030 -0.12(-2.52%)
Feb 02, 2004 4.627 4.670 4.602 4.648 589,055 +0.04(+0.80%)
Jan 30, 2004 4.637 4.654 4.598 4.611 473,292 -0.02(-0.34%)
Jan 29, 2004 4.648 4.684 4.611 4.627 565,748 -0.03(-0.71%)
Jan 28, 2004 4.734 4.754 4.643 4.660 622,093 -0.04(-0.87%)
Jan 27, 2004 4.711 4.713 4.684 4.701 900,742 +0.01(+0.29%)
Jan 26, 2004 4.682 4.691 4.650 4.687 877,179 +0.02(+0.46%)
Jan 23, 2004 4.678 4.719 4.646 4.666 761,673 -0.01(-0.25%)
Jan 22, 2004 4.725 4.752 4.646 4.678 764,491 -0.02(-0.33%)
Jan 21, 2004 4.701 4.713 4.680 4.693 1,074,641 +0.01(+0.17%)
Jan 20, 2004 4.666 4.687 4.629 4.685 1,358,668 +0.03(+0.63%)
Jan 16, 2004 4.705 4.705 4.643 4.656 642,582 -0.00(-0.08%)
Jan 15, 2004 4.685 4.715 4.631 4.660 2,229,701 -0.05(-1.12%)
Jan 14, 2004 4.734 4.748 4.676 4.713 596,482 -0.01(-0.12%)
Jan 13, 2004 4.695 4.734 4.689 4.719 707,378 +0.00(+0.08%)
Jan 12, 2004 4.740 4.746 4.703 4.715 841,836 -0.02(-0.45%)
Jan 09, 2004 4.705 4.742 4.705 4.736 949,915 +0.02(+0.33%)
Jan 08, 2004 4.682 4.721 4.676 4.721 2,119,829 +0.04(+0.75%)
Jan 07, 2004 4.701 4.703 4.670 4.685 1,126,375 +0.00(+0.00%)
Jan 06, 2004 4.693 4.734 4.680 4.685 1,192,452 -0.01(-0.17%)
Jan 05, 2004 4.697 4.719 4.674 4.693 773,454 +0.00(+0.00%)
Jan 02, 2004 4.685 4.723 4.662 4.693 646,936 +0.04(+0.97%)
Dec 31, 2003 4.705 4.721 4.648 4.648 625,678 -0.03(-0.58%)
Dec 30, 2003 4.695 4.703 4.658 4.676 532,710 -0.02(-0.33%)
Dec 29, 2003 4.689 4.705 4.682 4.691 714,549 +0.02(+0.46%)
Dec 26, 2003 4.685 4.695 4.670 4.670 168,520 -0.02(-0.33%)
Dec 24, 2003 4.666 4.691 4.662 4.685 208,730 +0.01(+0.13%)
Dec 23, 2003 4.695 4.699 4.678 4.680 472,012 -0.03(-0.54%)
Dec 22, 2003 4.685 4.705 4.670 4.705 511,965 +0.01(+0.21%)
Dec 19, 2003 4.691 4.695 4.656 4.695 592,640 +0.04(+0.92%)
Dec 18, 2003 4.668 4.678 4.637 4.652 477,646 +0.01(+0.25%)
Dec 17, 2003 4.627 4.654 4.623 4.641 573,688 -0.01(-0.13%)
Dec 16, 2003 4.646 4.656 4.623 4.646 490,964 +0.02(+0.38%)
Dec 15, 2003 4.664 4.668 4.619 4.629 767,820 +0.03(+0.72%)
Dec 12, 2003 4.598 4.598 4.555 4.596 529,125 +0.01(+0.13%)
Dec 11, 2003 4.553 4.617 4.553 4.590 610,568 +0.04(+0.90%)
Dec 10, 2003 4.578 4.598 4.520 4.549 809,054 -0.05(-1.10%)
Dec 09, 2003 4.734 4.734 4.582 4.600 531,430 -0.13(-2.85%)
Dec 08, 2003 4.685 4.744 4.685 4.734 650,777 +0.05(+1.08%)
Dec 05, 2003 4.646 4.689 4.633 4.684 498,904 +0.03(+0.71%)
Dec 04, 2003 4.646 4.650 4.607 4.650 524,002 +0.01(+0.29%)
Dec 03, 2003 4.666 4.674 4.627 4.637 491,476 -0.02(-0.42%)
Dec 02, 2003 4.656 4.662 4.637 4.656 505,050 -0.01(-0.17%)
Dec 01, 2003 4.623 4.674 4.656 4.664 411,314 +0.04(+0.89%)
Nov 28, 2003 4.602 4.631 4.602 4.623 334,736 +0.02(+0.47%)
Nov 26, 2003 4.637 4.637 4.590 4.602 506,075 -0.01(-0.13%)
Nov 25, 2003 4.574 4.644 4.547 4.607 617,483 +0.02(+0.43%)
Nov 24, 2003 4.520 4.588 4.510 4.588 548,333 +0.10(+2.22%)
Nov 21, 2003 4.443 4.514 4.473 4.488 449,218 +0.04(+1.01%)
Nov 20, 2003 4.510 4.510 4.447 4.443 405,935 -0.05(-1.17%)
Nov 19, 2003 4.471 4.512 4.457 4.496 498,391 +0.07(+1.68%)
Nov 18, 2003 4.432 4.521 4.410 4.422 832,616 -0.02(-0.44%)
Nov 17, 2003 4.436 4.467 4.432 4.441 689,194 -0.06(-1.34%)
Nov 14, 2003 4.525 4.555 4.502 4.502 361,372 -0.02(-0.35%)
Nov 13, 2003 4.539 4.557 4.471 4.518 440,254 -0.02(-0.47%)
Nov 12, 2003 4.424 4.539 4.424 4.539 1,092,825 +0.12(+2.60%)
Nov 11, 2003 4.385 4.422 4.391 4.424 510,172 +0.04(+0.89%)
Nov 10, 2003 4.377 4.402 4.375 4.385 641,557 -0.00(-0.09%)
Nov 07, 2003 4.436 4.436 4.381 4.389 395,691 -0.04(-0.93%)
Nov 06, 2003 4.455 4.455 4.424 4.430 320,906 -0.01(-0.13%)
Nov 05, 2003 4.412 4.467 4.340 4.436 1,206,282 +0.09(+2.16%)
Nov 04, 2003 4.412 4.430 4.340 4.342 1,029,658 -0.14(-3.14%)
Nov 03, 2003 4.418 4.488 4.420 4.482 532,339 +0.06(+1.46%)
Oct 31, 2003 4.465 4.455 4.395 4.418 599,043 -0.05(-1.05%)
Oct 30, 2003 6.690 4.520 4.457 4.465 699,951 +1.49(+50.15%)
Oct 29, 2003 2.956 2.985 2.937 2.974 812,895 +0.02(+0.59%)
Oct 28, 2003 2.972 2.972 2.938 2.956 1,066,061 -0.02(-0.70%)
Oct 27, 2003 2.962 2.977 2.951 2.977 645,783 +0.01(+0.50%)
Oct 24, 2003 3.032 3.033 2.961 2.962 1,078,739 -0.07(-2.23%)
Oct 23, 2003 3.046 3.050 3.012 3.030 618,507 -0.02(-0.79%)
Oct 22, 2003 3.053 3.063 3.039 3.054 426,040 +0.00(+0.06%)
Oct 21, 2003 3.024 3.057 3.024 3.053 572,407 +0.02(+0.80%)
Oct 20, 2003 3.046 3.046 3.015 3.028 1,330,752 -0.02(-0.80%)
Oct 17, 2003 3.093 3.093 3.052 3.053 379,556 -0.03(-0.99%)
Oct 16, 2003 3.072 3.083 3.066 3.083 542,827 +0.01(+0.37%)
Oct 15, 2003 3.080 3.080 3.059 3.072 462,536 +0.01(+0.23%)
Oct 14, 2003 3.080 3.080 3.080 3.065 616,971 -0.01(-0.48%)
Oct 13, 2003 3.072 3.085 3.072 3.079 544,363 +0.01(+0.25%)
Oct 10, 2003 3.044 3.079 3.044 3.072 587,390 +0.01(+0.48%)
Oct 09, 2003 3.046 3.054 3.039 3.057 802,139 +0.02(+0.74%)
Oct 08, 2003 3.037 3.054 3.037 3.034 417,588 -0.00(-0.09%)
Oct 07, 2003 3.035 3.040 3.028 3.037 664,607 +0.00(+0.06%)
Oct 06, 2003 3.024 3.037 3.007 3.035 491,732 +0.02(+0.57%)
Oct 03, 2003 3.019 3.025 3.008 3.018 884,735 +0.01(+0.26%)
Oct 02, 2003 2.981 3.015 2.978 3.010 558,577 +0.04(+1.28%)
Oct 01, 2003 2.928 2.972 2.924 2.972 565,492 +0.04(+1.39%)
Sep 30, 2003 2.948 2.959 2.931 2.931 465,609 -0.03(-0.94%)
Sep 29, 2003 2.920 2.961 2.910 2.959 670,754 +0.05(+1.73%)
Sep 26, 2003 2.909 2.917 2.888 2.908 362,268 -0.01(-0.18%)
Sep 25, 2003 2.961 2.963 2.913 2.914 658,076 -0.03(-1.12%)
Sep 24, 2003 2.976 2.976 2.947 2.947 402,222 -0.01(-0.41%)
Sep 23, 2003 2.934 2.987 2.936 2.959 827,110 +0.03(+0.86%)
Sep 22, 2003 2.933 2.947 2.924 2.934 460,615 -0.02(-0.70%)
Sep 19, 2003 2.952 2.957 2.946 2.954 612,745 +0.00(+0.15%)
Sep 18, 2003 2.940 2.957 2.933 2.950 916,236 +0.03(+0.95%)
Sep 17, 2003 2.954 2.954 2.923 2.922 1,051,847 -0.03(-1.17%)
Sep 16, 2003 2.936 2.957 2.933 2.957 623,886 +0.02(+0.83%)
Sep 15, 2003 2.928 2.938 2.915 2.933 1,257,376 +0.02(+0.60%)
Sep 12, 2003 2.920 2.921 2.907 2.915 622,733 +0.00(+0.00%)
Sep 11, 2003 2.920 2.932 2.915 2.915 709,171 -0.00(-0.15%)
Sep 10, 2003 2.947 2.954 2.915 2.920 1,480,577 -0.05(-1.66%)
Sep 09, 2003 2.991 2.991 2.957 2.969 634,642 -0.04(-1.41%)
Sep 08, 2003 2.993 3.013 2.985 3.012 560,498 +0.02(+0.76%)
Sep 05, 2003 3.018 3.019 2.976 2.989 474,445 -0.03(-0.89%)
Sep 04, 2003 3.026 3.035 3.010 3.016 618,507 -0.01(-0.32%)
Sep 03, 2003 2.963 3.027 2.963 3.026 751,429 +0.05(+1.81%)
Sep 02, 2003 2.947 2.978 2.940 2.972 985,002 +0.03(+0.88%)
Aug 29, 2003 2.950 2.957 2.941 2.946 653,466 -0.00(-0.09%)
Aug 28, 2003 2.948 2.956 2.933 2.948 1,030,718 +0.01(+0.24%)
Aug 27, 2003 2.965 2.985 2.937 2.941 1,827,863 +0.03(+0.89%)
Aug 26, 2003 2.915 2.924 2.898 2.915 543,595 +0.01(+0.18%)
Aug 25, 2003 2.911 2.928 2.907 2.910 389,928 +0.01(+0.36%)
Aug 22, 2003 2.924 2.931 2.884 2.900 780,626 -0.01(-0.18%)
Aug 21, 2003 2.924 2.924 2.886 2.905 1,149,809 -0.00(-0.03%)
Aug 20, 2003 2.876 2.911 2.871 2.906 1,517,841 +0.04(+1.55%)
Aug 19, 2003 2.850 2.875 2.850 2.862 425,272 +0.03(+1.01%)
Aug 18, 2003 2.872 2.872 2.820 2.833 876,667 -0.00(-0.09%)
Aug 15, 2003 2.816 2.848 2.811 2.836 646,167 +0.04(+1.40%)
Aug 14, 2003 2.811 2.816 2.795 2.797 559,346 +0.00(+0.03%)
Aug 13, 2003 2.818 2.818 2.781 2.796 749,124 -0.00(-0.03%)
Aug 12, 2003 2.768 2.797 2.757 2.797 553,583 +0.05(+1.67%)
Aug 11, 2003 2.751 2.763 2.719 2.751 521,697 +0.02(+0.73%)
Aug 08, 2003 2.725 2.739 2.711 2.731 541,290 +0.03(+1.03%)
Aug 07, 2003 2.672 2.704 2.657 2.703 550,894 +0.03(+1.14%)
Aug 06, 2003 2.677 2.681 2.651 2.672 782,546 -0.01(-0.19%)
Aug 05, 2003 2.707 2.717 2.651 2.678 1,236,631 -0.03(-1.25%)
Aug 04, 2003 2.716 2.730 2.670 2.711 725,306 +0.00(+0.03%)
Aug 01, 2003 2.757 2.757 2.708 2.711 428,345 -0.04(-1.51%)
Jul 31, 2003 2.759 2.784 2.749 2.752 711,091 +0.00(+0.13%)
Jul 30, 2003 2.759 2.760 2.741 2.749 1,130,601 +0.00(+0.06%)
Jul 29, 2003 2.764 2.772 2.738 2.747 681,126 -0.00(-0.13%)
Jul 28, 2003 2.747 2.763 2.725 2.751 581,627 +0.01(+0.29%)
Jul 25, 2003 2.742 2.751 2.717 2.743 525,923 +0.01(+0.41%)
Jul 24, 2003 2.785 2.794 2.708 2.731 742,209 -0.02(-0.60%)
Jul 23, 2003 2.781 2.785 2.733 2.748 504,026 -0.01(-0.41%)
Jul 22, 2003 2.758 2.772 2.734 2.759 544,363 +0.02(+0.82%)
Jul 21, 2003 2.820 2.821 2.736 2.737 545,900 -0.06(-2.23%)
Jul 18, 2003 2.719 2.803 2.707 2.799 1,091,800 +0.08(+2.94%)
Jul 17, 2003 2.803 2.803 2.711 2.719 1,835,546 -0.10(-3.45%)
Jul 16, 2003 2.868 2.876 2.804 2.816 606,982 -0.04(-1.28%)
Jul 15, 2003 2.912 2.929 2.852 2.853 697,646 -0.06(-2.00%)
Jul 14, 2003 2.928 2.941 2.908 2.911 423,735 -0.02(-0.68%)
Jul 11, 2003 2.941 2.950 2.928 2.931 495,190 +0.01(+0.39%)
Jul 10, 2003 2.946 2.946 2.911 2.920 720,696 -0.03(-1.00%)
Jul 09, 2003 2.985 2.989 2.949 2.949 737,983 -0.05(-1.68%)
Jul 08, 2003 2.983 3.011 2.961 3.000 1,308,854 +0.04(+1.29%)
Jul 07, 2003 2.983 2.989 2.959 2.961 1,375,315 +0.00(+0.00%)
Jul 03, 2003 2.933 2.970 2.928 2.961 530,917 +0.01(+0.44%)
Jul 02, 2003 2.937 2.948 2.927 2.948 739,136 +0.03(+0.95%)
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.