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 30, 2005 11.98 12.16 11.88 11.91 64,278 -0.01(-0.06%)
Dec 29, 2005 12.28 12.53 11.91 11.91 103,086 -0.22(-1.81%)
Dec 28, 2005 12.41 12.56 12.08 12.13 70,931 -0.14(-1.17%)
Dec 27, 2005 12.25 12.41 12.23 12.28 30,295 +0.08(+0.62%)
Dec 23, 2005 12.24 12.50 12.19 12.20 86,339 -0.12(-0.95%)
Dec 22, 2005 12.60 12.69 12.24 12.32 49,156 -0.15(-1.21%)
Dec 21, 2005 12.52 12.59 12.36 12.47 27,766 +0.08(+0.61%)
Dec 20, 2005 12.40 12.53 12.39 12.39 38,738 -0.06(-0.50%)
Dec 19, 2005 12.51 12.72 12.43 12.45 41,385 -0.14(-1.14%)
Dec 16, 2005 12.72 12.76 12.46 12.60 110,034 -0.09(-0.70%)
Dec 15, 2005 12.54 12.74 12.40 12.69 46,693 +0.05(+0.43%)
Dec 14, 2005 12.78 12.94 12.57 12.63 27,654 -0.03(-0.27%)
Dec 13, 2005 12.47 12.77 12.46 12.67 34,626 +0.13(+1.04%)
Dec 12, 2005 13.11 13.11 12.45 12.54 75,120 -0.50(-3.84%)
Dec 09, 2005 12.99 13.06 12.50 13.04 61,215 +0.13(+1.01%)
Dec 08, 2005 13.03 13.13 12.77 12.91 24,225 -0.19(-1.47%)
Dec 07, 2005 13.20 13.20 13.00 13.10 43,786 +0.00(+0.00%)
Dec 06, 2005 13.19 13.40 13.07 13.10 17,105 +0.05(+0.42%)
Dec 05, 2005 13.48 13.48 13.04 13.04 29,872 -0.34(-2.51%)
Dec 02, 2005 13.42 13.49 13.26 13.38 15,600 +0.03(+0.26%)
Dec 01, 2005 13.21 13.35 13.04 13.35 37,761 +0.27(+2.05%)
Nov 30, 2005 13.04 13.12 12.96 13.08 31,648 +0.07(+0.53%)
Nov 29, 2005 13.18 13.21 13.01 13.01 24,514 -0.03(-0.26%)
Nov 28, 2005 13.66 13.66 13.04 13.04 35,873 -0.43(-3.21%)
Nov 25, 2005 13.73 13.75 13.25 13.48 35,655 -0.27(-1.95%)
Nov 23, 2005 14.01 14.02 13.57 13.75 29,170 -0.25(-1.77%)
Nov 22, 2005 13.73 14.01 13.70 13.99 26,972 +0.28(+2.05%)
Nov 21, 2005 13.59 13.72 13.53 13.71 21,203 +0.12(+0.86%)
Nov 18, 2005 13.68 13.72 13.39 13.59 22,685 +0.07(+0.51%)
Nov 17, 2005 13.24 13.53 13.11 13.53 23,727 +0.44(+3.36%)
Nov 16, 2005 13.49 13.58 13.05 13.09 35,404 -0.31(-2.31%)
Nov 15, 2005 13.89 13.89 13.29 13.40 45,959 -0.40(-2.89%)
Nov 14, 2005 13.98 13.98 13.75 13.79 10,744 -0.23(-1.66%)
Nov 11, 2005 13.83 14.04 13.75 14.03 17,941 +0.17(+1.24%)
Nov 10, 2005 14.09 14.21 13.75 13.86 18,820 -0.23(-1.66%)
Nov 09, 2005 14.60 14.76 13.99 14.09 36,647 -0.38(-2.66%)
Nov 08, 2005 14.89 14.89 14.47 14.47 19,621 -0.40(-2.68%)
Nov 07, 2005 14.81 15.04 14.49 14.87 9,410 +0.20(+1.36%)
Nov 04, 2005 14.73 14.79 14.50 14.67 12,700 +0.10(+0.71%)
Nov 03, 2005 14.71 15.02 14.45 14.57 27,524 -0.01(-0.09%)
Nov 02, 2005 14.00 14.58 14.00 14.58 15,759 +0.48(+3.43%)
Nov 01, 2005 14.58 14.59 14.02 14.10 22,144 -0.51(-3.50%)
Oct 31, 2005 14.47 14.82 14.45 14.61 24,849 +0.27(+1.92%)
Oct 28, 2005 14.00 14.36 13.98 14.34 17,051 +0.52(+3.78%)
Oct 27, 2005 13.95 14.05 13.80 13.81 13,239 -0.14(-0.98%)
Oct 26, 2005 14.27 14.28 13.87 13.95 18,215 -0.25(-1.74%)
Oct 25, 2005 14.64 14.67 13.94 14.20 16,464 -0.40(-2.73%)
Oct 24, 2005 14.42 14.60 14.29 14.60 22,230 +0.25(+1.77%)
Oct 21, 2005 13.77 14.43 13.77 14.34 15,823 +0.47(+3.36%)
Oct 20, 2005 14.55 14.55 13.78 13.88 21,193 -0.56(-3.85%)
Oct 19, 2005 13.37 14.43 13.37 14.43 48,945 +0.91(+6.70%)
Oct 18, 2005 13.94 13.94 13.53 13.53 16,914 -0.23(-1.65%)
Oct 17, 2005 13.96 13.96 13.57 13.75 16,422 -0.14(-1.04%)
Oct 14, 2005 13.80 13.90 13.53 13.90 10,539 +0.30(+2.17%)
Oct 13, 2005 13.73 13.75 13.54 13.60 25,124 -0.06(-0.45%)
Oct 12, 2005 13.86 14.01 13.54 13.66 48,325 -0.38(-2.74%)
Oct 11, 2005 14.38 14.42 14.05 14.05 28,825 -0.22(-1.54%)
Oct 10, 2005 14.54 14.62 14.21 14.27 15,880 -0.36(-2.44%)
Oct 07, 2005 14.18 14.75 14.18 14.62 15,211 +0.41(+2.85%)
Oct 06, 2005 14.83 14.95 14.07 14.22 29,119 -0.47(-3.22%)
Oct 05, 2005 15.48 15.57 14.69 14.69 21,114 -0.80(-5.14%)
Oct 04, 2005 15.93 16.00 15.47 15.49 15,951 -0.27(-1.70%)
Oct 03, 2005 15.59 16.02 15.49 15.76 35,599 +0.34(+2.23%)
Sep 30, 2005 15.45 15.57 15.35 15.41 15,235 +0.08(+0.54%)
Sep 29, 2005 15.28 15.47 15.13 15.33 28,267 -0.06(-0.40%)
Sep 28, 2005 15.79 15.79 15.17 15.39 20,508 -0.25(-1.62%)
Sep 27, 2005 15.55 15.75 15.45 15.65 20,109 +0.10(+0.62%)
Sep 26, 2005 15.40 15.77 15.24 15.55 51,305 +0.34(+2.21%)
Sep 23, 2005 15.21 15.23 14.92 15.21 14,476 +0.26(+1.74%)
Sep 22, 2005 14.95 15.10 14.62 14.95 31,458 +0.30(+2.01%)
Sep 21, 2005 15.31 15.33 14.63 14.66 33,519 -0.60(-3.92%)
Sep 20, 2005 15.41 15.62 15.13 15.26 56,343 -0.02(-0.13%)
Sep 19, 2005 15.62 15.67 15.14 15.28 37,906 -0.23(-1.51%)
Sep 16, 2005 15.28 15.51 15.05 15.51 83,594 +0.38(+2.54%)
Sep 15, 2005 15.45 15.45 15.02 15.13 30,018 -0.23(-1.48%)
Sep 14, 2005 15.96 15.96 15.17 15.35 46,753 -0.43(-2.74%)
Sep 13, 2005 16.11 16.11 15.54 15.78 52,380 -0.01(-0.04%)
Sep 12, 2005 15.68 16.06 15.37 15.79 131,989 +0.21(+1.37%)
Sep 09, 2005 15.24 15.75 15.23 15.58 133,009 +0.56(+3.70%)
Sep 08, 2005 15.47 15.47 14.88 15.02 25,472 -0.24(-1.57%)
Sep 07, 2005 15.39 15.53 15.12 15.26 31,397 -0.01(-0.09%)
Sep 06, 2005 15.17 15.28 15.02 15.28 45,166 +0.27(+1.83%)
Sep 02, 2005 14.93 15.13 14.86 15.00 26,828 +0.08(+0.51%)
Sep 01, 2005 14.75 15.10 14.62 14.93 40,988 +0.24(+1.64%)
Aug 31, 2005 14.61 14.69 14.43 14.69 19,668 +0.19(+1.28%)
Aug 30, 2005 14.76 15.03 14.29 14.50 107,931 -0.11(-0.75%)
Aug 29, 2005 14.29 14.61 14.22 14.61 40,061 +0.49(+3.45%)
Aug 26, 2005 14.59 14.72 14.11 14.12 23,143 -0.41(-2.79%)
Aug 25, 2005 14.14 14.66 14.05 14.53 47,768 +0.59(+4.24%)
Aug 24, 2005 14.09 14.14 13.83 13.94 33,703 -0.08(-0.54%)
Aug 23, 2005 14.13 14.13 13.86 14.01 32,631 -0.12(-0.83%)
Aug 22, 2005 14.06 14.18 13.88 14.13 27,122 +0.25(+1.78%)
Aug 19, 2005 13.68 14.05 13.58 13.88 29,677 +0.34(+2.48%)
Aug 18, 2005 13.81 13.92 13.53 13.55 22,165 -0.19(-1.40%)
Aug 17, 2005 13.58 13.92 13.53 13.74 54,971 +0.21(+1.57%)
Aug 16, 2005 14.15 14.15 13.46 13.53 43,131 -0.55(-3.90%)
Aug 15, 2005 13.46 14.07 13.40 14.07 59,892 +0.68(+5.07%)
Aug 12, 2005 13.44 13.50 13.08 13.40 47,668 -0.04(-0.31%)
Aug 11, 2005 13.64 13.83 13.36 13.44 40,713 -0.25(-1.81%)
Aug 10, 2005 13.97 14.51 13.53 13.68 46,608 -0.38(-2.69%)
Aug 09, 2005 13.99 14.32 13.86 14.06 59,597 +0.10(+0.74%)
Aug 08, 2005 14.54 14.66 13.77 13.96 60,631 -0.54(-3.74%)
Aug 05, 2005 14.60 14.62 14.35 14.50 29,373 +0.03(+0.19%)
Aug 04, 2005 15.10 15.17 14.19 14.47 77,707 -0.54(-3.57%)
Aug 03, 2005 15.36 15.36 14.95 15.01 41,389 -0.30(-1.97%)
Aug 02, 2005 15.35 15.35 15.10 15.31 23,103 +0.06(+0.36%)
Aug 01, 2005 15.32 15.78 15.06 15.26 35,321 -0.14(-0.89%)
Jul 29, 2005 15.96 16.01 15.17 15.39 52,916 -0.58(-3.61%)
Jul 28, 2005 15.55 16.06 15.09 15.97 74,061 +0.49(+3.15%)
Jul 27, 2005 15.21 16.08 15.14 15.48 69,891 +0.45(+3.01%)
Jul 26, 2005 14.88 15.10 14.71 15.03 48,026 +0.34(+2.34%)
Jul 25, 2005 15.04 15.17 14.60 14.69 51,557 -0.26(-1.75%)
Jul 22, 2005 14.10 15.04 14.10 14.95 90,521 +0.65(+4.56%)
Jul 21, 2005 14.49 14.59 14.29 14.29 29,383 -0.16(-1.09%)
Jul 20, 2005 14.01 14.58 14.01 14.45 43,323 +0.30(+2.09%)
Jul 19, 2005 14.13 14.38 13.91 14.16 46,578 +0.25(+1.83%)
Jul 18, 2005 14.07 14.42 13.90 13.90 25,117 -0.45(-3.11%)
Jul 15, 2005 13.73 14.42 13.73 14.35 48,587 +0.41(+2.96%)
Jul 14, 2005 14.27 14.35 13.94 13.94 27,685 -0.16(-1.12%)
Jul 13, 2005 14.33 14.36 13.95 14.10 33,937 -0.10(-0.71%)
Jul 12, 2005 14.14 14.36 14.06 14.20 32,886 +0.12(+0.86%)
Jul 11, 2005 14.07 14.09 13.55 14.07 58,758 +0.01(+0.05%)
Jul 08, 2005 13.77 14.07 13.65 14.07 42,623 +0.52(+3.85%)
Jul 07, 2005 13.32 13.55 13.25 13.55 31,611 +0.15(+1.13%)
Jul 06, 2005 13.89 13.89 13.33 13.40 25,528 -0.41(-2.94%)
Jul 05, 2005 13.42 13.80 13.42 13.80 32,043 +0.40(+2.97%)
Jul 01, 2005 13.44 13.47 13.32 13.40 12,234 +0.07(+0.52%)
Jun 30, 2005 13.42 13.59 13.22 13.33 34,605 -0.09(-0.67%)
Jun 29, 2005 13.32 13.43 13.29 13.42 11,909 +0.00(+0.00%)
Jun 28, 2005 13.18 13.47 13.04 13.42 27,058 +0.32(+2.41%)
Jun 27, 2005 12.80 13.31 12.77 13.11 24,323 +0.08(+0.58%)
Jun 24, 2005 13.00 13.06 12.78 13.03 83,566 +0.03(+0.26%)
Jun 23, 2005 13.36 13.54 12.81 13.00 53,111 -0.47(-3.47%)
Jun 22, 2005 13.60 13.66 13.37 13.46 12,483 -0.08(-0.61%)
Jun 21, 2005 13.44 13.64 13.40 13.55 19,677 -0.03(-0.25%)
Jun 20, 2005 13.42 13.67 13.26 13.58 22,738 +0.23(+1.70%)
Jun 17, 2005 12.22 13.55 12.22 13.35 115,429 -0.22(-1.62%)
Jun 16, 2005 13.60 13.70 13.46 13.57 58,402 -0.16(-1.15%)
Jun 15, 2005 13.73 13.73 13.55 13.73 54,666 +0.00(+0.00%)
Jun 14, 2005 13.56 13.73 13.56 13.73 24,017 +0.21(+1.52%)
Jun 13, 2005 13.47 13.69 13.37 13.53 46,185 +0.36(+2.76%)
Jun 10, 2005 13.24 13.27 13.11 13.16 12,061 +0.03(+0.21%)
Jun 09, 2005 13.27 13.39 13.09 13.13 43,505 -0.03(-0.21%)
Jun 08, 2005 13.54 13.54 13.09 13.16 29,255 -0.23(-1.74%)
Jun 07, 2005 13.22 13.57 13.22 13.40 39,444 +0.10(+0.77%)
Jun 06, 2005 13.40 13.40 13.19 13.29 16,585 -0.01(-0.10%)
Jun 03, 2005 13.38 13.46 13.20 13.31 37,503 -0.21(-1.57%)
Jun 02, 2005 13.39 13.57 13.26 13.52 42,905 +0.13(+0.97%)
Jun 01, 2005 13.34 13.39 13.18 13.39 48,660 +0.11(+0.83%)
May 31, 2005 13.23 13.31 13.22 13.28 28,023 -0.03(-0.21%)
May 27, 2005 13.10 13.35 13.07 13.31 29,901 +0.12(+0.89%)
May 26, 2005 13.20 13.26 13.04 13.19 73,279 +0.12(+0.89%)
May 25, 2005 13.03 13.20 12.99 13.07 93,778 -0.11(-0.83%)
May 24, 2005 13.05 13.32 13.05 13.18 70,349 -0.11(-0.83%)
May 23, 2005 13.38 13.38 13.14 13.29 62,925 +0.03(+0.21%)
May 20, 2005 13.16 13.28 13.03 13.26 80,991 +0.03(+0.26%)
May 19, 2005 13.02 13.34 12.85 13.23 77,108 +0.22(+1.69%)
May 18, 2005 13.04 13.34 12.91 13.01 63,357 +0.03(+0.21%)
May 17, 2005 13.20 13.20 12.91 12.98 94,091 -0.10(-0.79%)
May 16, 2005 12.48 13.15 12.48 13.09 45,119 +0.71(+5.77%)
May 13, 2005 12.59 12.97 12.28 12.37 31,786 -0.28(-2.22%)
May 12, 2005 13.26 13.28 12.63 12.65 36,681 -0.37(-2.85%)
May 11, 2005 13.20 13.40 12.81 13.02 39,522 -0.19(-1.40%)
May 10, 2005 13.15 13.34 13.09 13.21 38,483 -0.09(-0.67%)
May 09, 2005 12.91 13.30 12.91 13.30 30,175 +0.29(+2.22%)
May 06, 2005 13.18 13.21 12.83 13.01 27,466 -0.11(-0.84%)
May 05, 2005 13.04 13.17 13.00 13.12 29,617 +0.10(+0.74%)
May 04, 2005 12.69 13.06 12.69 13.02 50,603 +0.26(+2.04%)
May 03, 2005 12.28 12.88 12.15 12.76 65,111 +0.26(+2.09%)
May 02, 2005 11.95 12.50 11.95 12.50 47,116 +0.59(+4.96%)
Apr 29, 2005 12.07 12.10 11.79 11.91 29,079 -0.02(-0.17%)
Apr 28, 2005 11.99 12.25 11.93 11.93 29,858 -0.21(-1.70%)
Apr 27, 2005 11.88 12.21 11.72 12.14 52,822 +0.12(+1.03%)
Apr 26, 2005 12.07 12.15 12.01 12.02 17,958 -0.19(-1.52%)
Apr 25, 2005 12.31 12.31 12.12 12.20 21,578 +0.08(+0.68%)
Apr 22, 2005 12.16 12.28 12.07 12.12 34,674 -0.16(-1.29%)
Apr 21, 2005 12.06 12.44 12.06 12.28 45,142 +0.14(+1.13%)
Apr 20, 2005 12.39 12.48 12.12 12.14 30,650 -0.08(-0.62%)
Apr 19, 2005 12.42 12.51 12.05 12.21 33,924 +0.02(+0.17%)
Apr 18, 2005 12.31 12.39 12.18 12.19 37,149 -0.01(-0.06%)
Apr 15, 2005 12.14 12.50 12.14 12.20 48,419 +0.05(+0.40%)
Apr 14, 2005 12.40 12.48 12.15 12.15 32,603 -0.23(-1.88%)
Apr 13, 2005 12.34 12.50 12.34 12.39 26,425 -0.14(-1.15%)
Apr 12, 2005 12.17 12.55 12.15 12.53 36,709 +0.34(+2.82%)
Apr 11, 2005 12.23 12.53 12.19 12.19 15,569 -0.05(-0.39%)
Apr 08, 2005 12.44 12.58 12.23 12.23 25,002 -0.30(-2.36%)
Apr 07, 2005 12.29 12.58 12.25 12.53 67,816 +0.09(+0.72%)
Apr 06, 2005 12.29 12.44 12.20 12.44 19,425 +0.18(+1.46%)
Apr 05, 2005 12.26 12.33 12.16 12.26 34,471 +0.03(+0.28%)
Apr 04, 2005 12.19 12.34 12.04 12.23 45,833 +0.04(+0.34%)
Apr 01, 2005 12.59 12.59 12.13 12.19 17,556 -0.27(-2.20%)
Mar 31, 2005 12.49 12.54 12.30 12.46 24,304 -0.14(-1.09%)
Mar 30, 2005 12.46 12.60 12.34 12.60 9,882 +0.34(+2.74%)
Mar 29, 2005 12.50 12.63 12.26 12.26 19,380 -0.12(-0.94%)
Mar 28, 2005 12.42 12.62 12.36 12.38 18,030 +0.06(+0.50%)
Mar 24, 2005 12.37 12.38 12.19 12.32 18,440 +0.10(+0.79%)
Mar 23, 2005 12.38 12.48 12.21 12.22 9,244 -0.17(-1.38%)
Mar 22, 2005 12.23 12.53 12.23 12.39 17,727 +0.03(+0.28%)
Mar 21, 2005 12.38 12.44 12.17 12.36 21,559 +0.15(+1.24%)
Mar 18, 2005 12.39 12.42 12.11 12.21 83,595 -0.08(-0.67%)
Mar 17, 2005 12.53 12.55 12.15 12.29 49,933 -0.02(-0.17%)
Mar 16, 2005 12.33 12.52 12.30 12.31 10,345 +0.03(+0.22%)
Mar 15, 2005 12.66 12.96 12.28 12.28 18,934 -0.28(-2.24%)
Mar 14, 2005 12.37 12.63 12.36 12.56 29,545 +0.20(+1.61%)
Mar 11, 2005 12.39 12.48 12.25 12.37 17,482 -0.10(-0.83%)
Mar 10, 2005 12.54 12.61 12.22 12.47 42,050 -0.06(-0.49%)
Mar 09, 2005 12.68 12.68 12.53 12.53 13,529 -0.03(-0.27%)
Mar 08, 2005 12.61 12.77 12.56 12.56 20,814 -0.09(-0.70%)
Mar 07, 2005 12.98 12.99 12.61 12.65 47,509 -0.32(-2.43%)
Mar 04, 2005 12.81 12.98 12.55 12.97 20,574 +0.34(+2.66%)
Mar 03, 2005 12.60 12.84 12.48 12.63 21,901 +0.08(+0.60%)
Mar 02, 2005 12.32 12.74 12.32 12.56 25,331 +0.03(+0.22%)
Mar 01, 2005 12.35 12.53 12.23 12.53 27,766 +0.23(+1.90%)
Feb 28, 2005 12.46 12.46 12.21 12.30 23,516 -0.05(-0.39%)
Feb 25, 2005 12.29 12.36 12.28 12.34 20,249 -0.03(-0.22%)
Feb 24, 2005 12.32 12.37 12.21 12.37 29,424 +0.11(+0.90%)
Feb 23, 2005 12.26 12.43 12.22 12.26 16,802 +0.03(+0.28%)
Feb 22, 2005 12.85 12.85 12.23 12.23 39,329 -0.44(-3.47%)
Feb 18, 2005 12.71 12.99 12.67 12.67 26,981 -0.10(-0.75%)
Feb 17, 2005 12.98 13.04 12.72 12.76 31,804 -0.23(-1.80%)
Feb 16, 2005 12.61 13.04 12.61 13.00 19,975 +0.25(+1.99%)
Feb 15, 2005 12.80 12.91 12.51 12.74 39,947 +0.07(+0.54%)
Feb 14, 2005 12.78 12.78 12.50 12.67 23,095 -0.11(-0.86%)
Feb 11, 2005 12.61 12.80 12.56 12.78 19,422 +0.00(+0.00%)
Feb 10, 2005 12.43 12.89 12.43 12.78 35,043 +0.19(+1.47%)
Feb 09, 2005 12.72 12.89 12.60 12.60 29,938 -0.25(-1.98%)
Feb 08, 2005 12.69 12.94 12.59 12.85 20,864 +0.12(+0.92%)
Feb 07, 2005 12.85 13.04 12.57 12.74 30,925 -0.36(-2.73%)
Feb 04, 2005 12.51 13.15 12.39 13.09 42,331 +0.32(+2.48%)
Feb 03, 2005 12.53 12.85 12.27 12.78 37,174 +0.32(+2.59%)
Feb 02, 2005 12.37 12.52 12.36 12.45 20,902 -0.08(-0.60%)
Feb 01, 2005 12.50 12.53 12.30 12.53 26,802 +0.00(+0.00%)
Jan 31, 2005 12.52 12.56 12.16 12.53 61,004 +0.14(+1.11%)
Jan 28, 2005 12.30 12.45 12.14 12.39 62,224 -0.07(-0.55%)
Jan 27, 2005 12.53 12.57 12.35 12.46 22,312 -0.01(-0.08%)
Jan 26, 2005 12.39 12.53 12.14 12.47 29,677 +0.32(+2.63%)
Jan 25, 2005 12.47 12.47 12.15 12.15 29,619 -0.19(-1.50%)
Jan 24, 2005 12.52 12.56 12.32 12.34 34,016 -0.07(-0.55%)
Jan 21, 2005 12.48 12.52 12.25 12.41 32,899 -0.01(-0.06%)
Jan 20, 2005 12.25 12.53 12.19 12.41 41,239 +0.18(+1.46%)
Jan 19, 2005 12.41 12.52 12.23 12.23 27,960 -0.21(-1.71%)
Jan 18, 2005 12.44 12.53 12.22 12.45 93,101 -0.06(-0.49%)
Jan 14, 2005 12.42 12.52 12.25 12.51 73,745 +0.16(+1.28%)
Jan 13, 2005 12.26 12.50 12.23 12.35 37,994 -0.10(-0.83%)
Jan 12, 2005 12.43 12.45 12.21 12.45 36,622 -0.01(-0.11%)
Jan 11, 2005 12.43 12.56 12.43 12.47 20,921 +0.03(+0.28%)
Jan 10, 2005 12.83 12.83 12.39 12.43 25,692 -0.01(-0.06%)
Jan 07, 2005 12.58 12.59 12.37 12.44 26,690 -0.04(-0.33%)
Jan 06, 2005 12.84 12.84 12.44 12.48 15,918 +0.03(+0.28%)
Jan 05, 2005 12.53 12.73 12.43 12.45 22,012 -0.21(-1.63%)
Jan 04, 2005 12.87 13.04 12.47 12.65 34,647 -0.23(-1.81%)
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.