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 (%)
Jan 31, 2005 10.33 10.51 10.32 10.44 1,015,223 +0.16(+1.56%)
Jan 28, 2005 10.29 10.35 10.24 10.28 1,764,347 -0.07(-0.64%)
Jan 27, 2005 10.35 10.38 10.31 10.35 766,283 -0.00(-0.04%)
Jan 26, 2005 10.35 10.37 10.31 10.35 1,268,005 +0.02(+0.15%)
Jan 25, 2005 10.28 10.35 10.27 10.34 925,840 +0.05(+0.53%)
Jan 24, 2005 10.25 10.35 10.21 10.28 1,036,736 +0.01(+0.11%)
Jan 21, 2005 10.32 10.33 10.23 10.27 928,914 -0.05(-0.49%)
Jan 20, 2005 10.43 10.43 10.22 10.32 1,297,713 -0.11(-1.09%)
Jan 19, 2005 10.44 10.44 10.38 10.43 839,019 +0.01(+0.07%)
Jan 18, 2005 10.35 10.43 10.33 10.43 880,509 +0.06(+0.57%)
Jan 14, 2005 10.19 10.37 10.19 10.37 1,186,561 +0.15(+1.49%)
Jan 13, 2005 10.07 10.25 10.04 10.21 1,901,879 +0.14(+1.36%)
Jan 12, 2005 9.996 10.08 9.949 10.08 1,039,041 +0.06(+0.62%)
Jan 11, 2005 10.02 10.03 9.949 10.02 1,475,198 -0.00(-0.04%)
Jan 10, 2005 9.964 10.13 9.964 10.02 1,329,471 +0.02(+0.23%)
Jan 07, 2005 10.06 10.09 9.961 9.996 958,879 -0.07(-0.70%)
Jan 06, 2005 10.11 10.12 10.05 10.07 1,575,338 +0.00(+0.04%)
Jan 05, 2005 10.24 10.25 10.05 10.06 1,610,681 -0.18(-1.72%)
Jan 04, 2005 10.37 10.41 10.23 10.24 1,311,800 -0.05(-0.53%)
Jan 03, 2005 10.49 10.52 10.27 10.29 1,496,968 -0.12(-1.20%)
Dec 31, 2004 10.50 10.53 10.38 10.42 832,104 -0.12(-1.11%)
Dec 30, 2004 10.37 10.53 10.37 10.53 695,341 +0.11(+1.09%)
Dec 29, 2004 10.37 10.43 10.36 10.42 581,115 +0.02(+0.15%)
Dec 28, 2004 10.41 10.43 10.26 10.41 972,965 +0.04(+0.41%)
Dec 27, 2004 10.39 10.42 10.28 10.36 646,167 +0.04(+0.34%)
Dec 23, 2004 10.50 10.50 10.28 10.33 1,329,215 -0.12(-1.19%)
Dec 22, 2004 10.44 10.57 10.44 10.45 1,055,945 -0.13(-1.22%)
Dec 21, 2004 10.33 10.58 10.33 10.58 1,627,584 +0.28(+2.73%)
Dec 20, 2004 10.19 10.33 10.17 10.30 1,228,563 +0.14(+1.34%)
Dec 17, 2004 10.26 10.31 10.14 10.16 3,299,988 -0.14(-1.33%)
Dec 16, 2004 10.46 10.46 10.29 10.30 1,513,871 -0.10(-0.94%)
Dec 15, 2004 10.35 10.41 10.28 10.40 1,136,364 +0.06(+0.60%)
Dec 14, 2004 10.29 10.35 10.27 10.34 783,187 -0.01(-0.11%)
Dec 13, 2004 10.23 10.37 10.16 10.35 1,687,258 +0.16(+1.53%)
Dec 10, 2004 10.27 10.29 10.17 10.19 1,506,700 -0.10(-0.95%)
Dec 09, 2004 10.27 10.34 10.25 10.29 1,362,253 +0.01(+0.08%)
Dec 08, 2004 10.37 10.37 10.27 10.28 1,500,553 -0.08(-0.79%)
Dec 07, 2004 10.58 10.59 10.35 10.36 1,377,876 -0.27(-2.53%)
Dec 06, 2004 10.70 10.73 10.59 10.63 1,526,677 -0.06(-0.55%)
Dec 03, 2004 10.54 10.73 10.54 10.69 1,445,489 +0.14(+1.37%)
Dec 02, 2004 10.68 10.68 10.52 10.55 1,656,013 -0.13(-1.24%)
Dec 01, 2004 10.70 10.74 10.62 10.68 1,822,741 +0.02(+0.15%)
Nov 30, 2004 10.62 10.66 10.52 10.66 1,590,448 -0.00(-0.04%)
Nov 29, 2004 10.76 10.82 10.63 10.67 1,216,526 -0.05(-0.51%)
Nov 26, 2004 10.67 10.77 10.67 10.72 457,414 +0.02(+0.15%)
Nov 24, 2004 10.60 10.73 10.58 10.71 1,313,848 +0.08(+0.73%)
Nov 23, 2004 10.50 10.63 10.42 10.63 1,589,680 +0.15(+1.42%)
Nov 22, 2004 10.41 10.49 10.34 10.48 953,500 +0.10(+0.94%)
Nov 19, 2004 10.39 10.41 10.30 10.38 939,158 +0.01(+0.11%)
Nov 18, 2004 10.37 10.40 10.33 10.37 862,325 +0.00(+0.04%)
Nov 17, 2004 10.44 10.48 10.32 10.37 1,141,998 +0.00(+0.04%)
Nov 16, 2004 10.37 10.41 10.34 10.36 862,069 -0.01(-0.11%)
Nov 15, 2004 10.51 10.52 10.35 10.37 1,121,253 -0.13(-1.26%)
Nov 12, 2004 10.41 10.52 10.35 10.51 903,559 +0.10(+0.94%)
Nov 11, 2004 10.48 10.48 10.41 10.41 1,124,839 -0.04(-0.34%)
Nov 10, 2004 10.46 10.50 10.43 10.44 1,442,160 -0.02(-0.22%)
Nov 09, 2004 10.41 10.48 10.39 10.47 914,315 +0.09(+0.87%)
Nov 08, 2004 10.44 10.44 10.36 10.38 1,079,763 -0.06(-0.56%)
Nov 05, 2004 10.35 10.44 10.33 10.44 1,208,075 +0.06(+0.56%)
Nov 04, 2004 10.19 10.38 10.12 10.38 1,566,886 +0.18(+1.72%)
Nov 03, 2004 9.996 10.20 9.996 10.20 1,193,220 +0.29(+2.87%)
Nov 02, 2004 10.05 10.05 9.906 9.918 826,725 -0.11(-1.09%)
Nov 01, 2004 10.03 10.05 9.972 10.03 644,887 +0.01(+0.12%)
Oct 29, 2004 9.957 10.02 9.929 10.02 601,860 +0.04(+0.43%)
Oct 28, 2004 10.09 10.11 9.957 9.972 638,484 -0.11(-1.08%)
Oct 27, 2004 10.09 10.15 10.02 10.08 824,677 +0.01(+0.12%)
Oct 26, 2004 10.09 10.13 9.980 10.07 1,126,631 +0.04(+0.39%)
Oct 25, 2004 10.06 10.13 10.00 10.03 1,261,858 -0.06(-0.62%)
Oct 22, 2004 9.996 10.15 9.945 10.09 1,760,250 +0.07(+0.70%)
Oct 21, 2004 10.11 10.11 9.957 10.02 2,608,489 -0.04(-0.39%)
Oct 20, 2004 9.839 10.11 9.839 10.06 2,189,748 +0.16(+1.62%)
Oct 19, 2004 10.35 10.35 9.879 9.902 3,120,455 -0.47(-4.55%)
Oct 18, 2004 10.40 10.44 10.35 10.37 833,640 -0.05(-0.49%)
Oct 15, 2004 10.41 10.44 10.34 10.43 513,502 +0.06(+0.57%)
Oct 14, 2004 10.39 10.42 10.31 10.37 601,860 +0.02(+0.15%)
Oct 13, 2004 10.44 10.44 10.27 10.35 1,095,642 -0.09(-0.90%)
Oct 12, 2004 10.34 10.44 10.32 10.44 873,850 +0.11(+1.06%)
Oct 11, 2004 10.32 10.35 10.30 10.34 602,372 +0.02(+0.15%)
Oct 08, 2004 10.23 10.34 10.21 10.32 876,923 +0.07(+0.72%)
Oct 07, 2004 10.32 10.33 10.23 10.25 722,488 -0.10(-0.94%)
Oct 06, 2004 10.25 10.35 10.25 10.34 444,352 +0.05(+0.46%)
Oct 05, 2004 10.21 10.30 10.20 10.30 584,957 +0.06(+0.61%)
Oct 04, 2004 10.30 10.34 10.21 10.23 1,051,079 -0.07(-0.64%)
Oct 01, 2004 10.27 10.32 10.24 10.30 1,122,790 +0.02(+0.19%)
Sep 30, 2004 10.24 10.32 10.22 10.28 734,526 +0.05(+0.50%)
Sep 29, 2004 10.23 10.26 10.17 10.23 1,098,971 +0.04(+0.38%)
Sep 28, 2004 10.13 10.20 10.11 10.19 802,907 +0.11(+1.08%)
Sep 27, 2004 10.07 10.12 10.03 10.08 487,122 -0.01(-0.12%)
Sep 24, 2004 10.07 10.14 10.05 10.09 667,168 -0.01(-0.12%)
Sep 23, 2004 10.18 10.21 10.11 10.11 977,575 -0.11(-1.03%)
Sep 22, 2004 10.15 10.25 10.09 10.21 1,561,508 +0.05(+0.46%)
Sep 21, 2004 10.13 10.17 10.11 10.16 1,233,173 +0.04(+0.42%)
Sep 20, 2004 10.14 10.16 10.09 10.12 773,711 -0.02(-0.23%)
Sep 17, 2004 10.07 10.14 10.07 10.14 1,365,583 +0.07(+0.70%)
Sep 16, 2004 9.968 10.09 9.957 10.07 1,001,393 +0.12(+1.18%)
Sep 15, 2004 9.871 9.961 9.871 9.957 887,680 +0.07(+0.67%)
Sep 14, 2004 9.933 9.933 9.855 9.890 903,815 -0.00(-0.04%)
Sep 13, 2004 9.957 9.976 9.882 9.894 879,228 -0.03(-0.31%)
Sep 10, 2004 9.976 9.976 9.882 9.925 677,669 +0.00(+0.00%)
Sep 09, 2004 9.918 9.980 9.879 9.925 938,902 +0.07(+0.67%)
Sep 08, 2004 9.976 10.000 9.847 9.859 765,515 -0.10(-0.98%)
Sep 07, 2004 9.976 10.02 9.898 9.957 956,830 -0.04(-0.43%)
Sep 03, 2004 10.02 10.03 9.921 10.000 570,358 -0.02(-0.16%)
Sep 02, 2004 9.957 10.02 9.937 10.02 658,461 +0.09(+0.94%)
Sep 01, 2004 9.914 9.996 9.879 9.921 1,325,630 +0.02(+0.16%)
Aug 31, 2004 9.742 9.921 9.722 9.906 2,907,370 +0.25(+2.55%)
Aug 30, 2004 9.750 9.757 9.660 9.660 1,208,587 -0.08(-0.80%)
Aug 27, 2004 9.695 9.761 9.648 9.738 1,252,638 +0.05(+0.52%)
Aug 26, 2004 9.605 9.699 9.597 9.687 2,807,743 +0.09(+0.94%)
Aug 25, 2004 9.621 9.648 9.582 9.597 2,040,947 -0.02(-0.20%)
Aug 24, 2004 9.691 9.722 9.609 9.617 729,916 -0.03(-0.28%)
Aug 23, 2004 9.715 9.754 9.621 9.644 845,934 -0.04(-0.44%)
Aug 20, 2004 9.683 9.703 9.617 9.687 653,851 +0.02(+0.20%)
Aug 19, 2004 9.761 9.769 9.644 9.668 929,170 +4.86(+100.89%)
Aug 17, 2004 4.851 4.861 4.803 4.812 598,275 -0.04(-0.72%)
Aug 16, 2004 4.773 4.848 4.773 4.848 429,754 +0.09(+1.97%)
Aug 13, 2004 4.764 4.789 4.744 4.754 422,582 -0.00(-0.04%)
Aug 12, 2004 4.797 4.797 4.754 4.756 464,585 -0.04(-0.81%)
Aug 11, 2004 4.830 4.832 4.779 4.795 1,082,836 -0.04(-0.73%)
Aug 10, 2004 4.822 4.830 4.783 4.830 728,379 +0.04(+0.90%)
Aug 09, 2004 4.789 4.803 4.750 4.787 427,192 +0.01(+0.20%)
Aug 06, 2004 4.785 4.808 4.748 4.777 478,159 -0.01(-0.12%)
Aug 05, 2004 4.851 4.871 4.783 4.783 469,707 -0.08(-1.61%)
Aug 04, 2004 4.803 4.887 4.785 4.861 606,982 +0.03(+0.65%)
Aug 03, 2004 4.803 4.842 4.793 4.830 532,198 +0.02(+0.32%)
Aug 02, 2004 4.764 4.822 4.736 4.814 596,738 +0.04(+0.86%)
Jul 30, 2004 4.730 4.773 4.703 4.773 813,920 +0.07(+1.45%)
Jul 29, 2004 4.685 4.705 4.670 4.705 922,767 +0.03(+0.58%)
Jul 28, 2004 4.705 4.707 4.660 4.678 865,910 -0.01(-0.25%)
Jul 27, 2004 4.697 4.705 4.660 4.689 817,505 +0.02(+0.33%)
Jul 26, 2004 4.705 4.734 4.656 4.674 578,810 +0.00(+0.00%)
Jul 23, 2004 4.687 4.725 4.652 4.674 781,138 -0.01(-0.25%)
Jul 22, 2004 4.767 4.785 4.644 4.685 948,122 -0.08(-1.64%)
Jul 21, 2004 4.877 4.908 4.764 4.764 859,764 -0.08(-1.57%)
Jul 20, 2004 4.773 4.842 4.771 4.840 826,469 +0.06(+1.23%)
Jul 19, 2004 4.773 4.781 4.742 4.781 742,977 +0.01(+0.12%)
Jul 16, 2004 4.754 4.787 4.744 4.775 933,524 +0.04(+0.74%)
Jul 15, 2004 4.695 4.740 4.685 4.740 438,205 +0.04(+0.75%)
Jul 14, 2004 4.656 4.713 4.648 4.705 475,085 +0.02(+0.42%)
Jul 13, 2004 4.685 4.691 4.637 4.685 762,442 -0.01(-0.21%)
Jul 12, 2004 4.715 4.719 4.676 4.695 386,471 -0.01(-0.25%)
Jul 09, 2004 4.695 4.715 4.685 4.707 257,135 +0.01(+0.21%)
Jul 08, 2004 4.685 4.717 4.656 4.697 485,074 -0.00(-0.04%)
Jul 07, 2004 4.709 4.728 4.687 4.699 337,810 +0.01(+0.17%)
Jul 06, 2004 4.699 4.721 4.676 4.691 572,407 -0.02(-0.41%)
Jul 02, 2004 4.691 4.730 4.682 4.711 623,373 +0.05(+1.05%)
Jul 01, 2004 4.676 4.705 4.631 4.662 774,223 -0.03(-0.62%)
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%)
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.