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

Middlesex Water Company (NQ: MSEX )

57.21 -0.47 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 11.80 12.03 12.03 12.03 80,705 +0.25(+2.15%)
Dec 30, 2009 11.65 11.80 11.59 11.78 49,591 +0.15(+1.29%)
Dec 29, 2009 11.62 11.67 11.58 11.63 47,475 -0.01(-0.06%)
Dec 28, 2009 11.63 11.63 11.54 11.63 28,859 +0.03(+0.29%)
Dec 24, 2009 11.62 11.63 11.55 11.60 15,741 +0.00(+0.00%)
Dec 23, 2009 11.55 11.63 11.44 11.60 45,569 +0.07(+0.59%)
Dec 22, 2009 11.65 11.79 11.52 11.53 44,708 -0.07(-0.59%)
Dec 21, 2009 11.63 11.82 11.57 11.60 70,663 -0.01(-0.12%)
Dec 18, 2009 11.54 11.63 11.43 11.61 141,796 +0.18(+1.55%)
Dec 17, 2009 11.59 11.59 11.28 11.44 28,596 -0.10(-0.83%)
Dec 16, 2009 11.63 11.77 11.43 11.53 43,929 +0.01(+0.06%)
Dec 15, 2009 11.67 11.89 11.50 11.52 61,382 -0.22(-1.86%)
Dec 14, 2009 11.70 11.82 11.49 11.74 15,539 +0.08(+0.64%)
Dec 11, 2009 11.59 11.67 11.48 11.67 32,595 +0.08(+0.71%)
Dec 10, 2009 11.89 11.89 11.50 11.59 49,571 -0.33(-2.75%)
Dec 09, 2009 11.36 11.93 10.94 11.91 96,263 +0.05(+0.40%)
Dec 08, 2009 11.54 11.87 11.51 11.87 46,857 +0.27(+2.30%)
Dec 07, 2009 11.75 11.80 11.48 11.60 40,399 -0.10(-0.88%)
Dec 04, 2009 11.50 11.74 11.36 11.70 53,936 +0.40(+3.56%)
Dec 03, 2009 11.55 11.62 11.22 11.30 33,102 -0.25(-2.13%)
Dec 02, 2009 11.44 11.58 11.37 11.54 36,531 +0.13(+1.14%)
Dec 01, 2009 11.31 11.46 11.04 11.42 86,090 +0.38(+3.47%)
Nov 30, 2009 10.99 11.03 10.76 11.03 78,497 +0.03(+0.31%)
Nov 27, 2009 10.96 11.13 10.92 11.00 39,738 -0.34(-3.01%)
Nov 25, 2009 11.49 11.74 11.34 11.34 37,721 -0.13(-1.13%)
Nov 24, 2009 11.16 11.53 11.07 11.47 89,819 +0.35(+3.13%)
Nov 23, 2009 11.01 11.27 11.01 11.12 41,667 +0.26(+2.39%)
Nov 20, 2009 10.81 10.99 10.79 10.86 39,088 -0.06(-0.56%)
Nov 19, 2009 11.01 11.05 10.79 10.92 62,898 -0.15(-1.36%)
Nov 18, 2009 11.14 11.24 11.07 11.07 28,268 -0.10(-0.92%)
Nov 17, 2009 11.26 11.26 11.13 11.18 63,862 -0.03(-0.24%)
Nov 16, 2009 10.82 11.26 10.82 11.20 62,352 +0.46(+4.32%)
Nov 13, 2009 10.67 10.82 10.65 10.74 24,333 +0.10(+0.90%)
Nov 12, 2009 11.01 11.02 10.63 10.64 64,772 -0.38(-3.41%)
Nov 11, 2009 11.05 11.06 10.90 11.02 41,105 +0.07(+0.62%)
Nov 10, 2009 11.09 11.19 10.92 10.95 55,397 -0.24(-2.14%)
Nov 09, 2009 11.00 11.24 10.94 11.19 150,011 +0.26(+2.37%)
Nov 06, 2009 10.79 10.94 10.69 10.93 56,185 +0.05(+0.50%)
Nov 05, 2009 10.75 10.88 10.70 10.88 63,116 +0.24(+2.25%)
Nov 04, 2009 10.65 10.68 10.54 10.64 138,587 +0.03(+0.32%)
Nov 03, 2009 10.58 10.64 10.51 10.60 69,393 +0.06(+0.58%)
Nov 02, 2009 10.58 10.60 10.48 10.54 84,318 +0.03(+0.32%)
Oct 30, 2009 10.54 10.62 10.46 10.51 72,813 -0.07(-0.64%)
Oct 29, 2009 10.61 10.71 10.50 10.58 67,663 +0.12(+1.18%)
Oct 28, 2009 10.47 10.68 10.44 10.45 51,588 +0.00(+0.00%)
Oct 27, 2009 10.51 10.77 10.45 10.45 65,218 +0.01(+0.07%)
Oct 26, 2009 10.64 10.74 10.43 10.45 78,258 -0.13(-1.23%)
Oct 23, 2009 10.64 10.75 10.48 10.58 87,789 -0.13(-1.21%)
Oct 22, 2009 10.48 10.76 10.47 10.71 96,620 +0.26(+2.48%)
Oct 21, 2009 10.61 10.71 10.44 10.45 99,059 -0.18(-1.73%)
Oct 20, 2009 10.52 10.66 10.52 10.63 59,282 +0.04(+0.39%)
Oct 19, 2009 10.60 10.69 10.54 10.59 70,563 +0.05(+0.45%)
Oct 16, 2009 10.50 10.63 10.50 10.54 113,071 +0.01(+0.06%)
Oct 15, 2009 10.45 10.66 10.40 10.53 151,643 +0.10(+0.98%)
Oct 14, 2009 10.46 10.46 10.28 10.43 44,633 +0.14(+1.33%)
Oct 13, 2009 10.43 10.67 10.24 10.30 30,180 -0.18(-1.76%)
Oct 12, 2009 10.51 10.62 10.45 10.48 28,560 -0.01(-0.13%)
Oct 09, 2009 10.62 10.64 10.43 10.49 45,219 -0.08(-0.77%)
Oct 08, 2009 10.62 10.72 10.57 10.58 56,098 +0.03(+0.32%)
Oct 07, 2009 10.58 10.71 10.51 10.54 44,853 -0.05(-0.45%)
Oct 06, 2009 10.58 10.80 10.32 10.59 71,310 +0.07(+0.65%)
Oct 05, 2009 10.17 10.58 10.17 10.52 43,129 +0.37(+3.63%)
Oct 02, 2009 10.06 10.30 10.06 10.15 56,231 -0.02(-0.20%)
Oct 01, 2009 10.29 10.50 10.13 10.17 48,657 -0.12(-1.19%)
Sep 30, 2009 10.52 10.60 10.30 10.30 56,894 -0.25(-2.39%)
Sep 29, 2009 10.60 10.62 10.51 10.55 15,777 -0.01(-0.13%)
Sep 28, 2009 10.63 10.66 10.50 10.56 35,617 -0.04(-0.39%)
Sep 25, 2009 10.41 10.60 10.40 10.60 32,123 +0.21(+2.04%)
Sep 24, 2009 10.51 10.51 10.27 10.39 27,778 -0.05(-0.46%)
Sep 23, 2009 10.49 10.60 10.43 10.44 23,854 -0.05(-0.46%)
Sep 22, 2009 10.59 10.59 10.45 10.49 19,150 -0.01(-0.06%)
Sep 21, 2009 10.58 10.66 10.49 10.49 17,604 -0.16(-1.47%)
Sep 18, 2009 10.73 10.74 10.58 10.65 76,092 -0.03(-0.32%)
Sep 17, 2009 10.75 10.84 10.58 10.68 28,738 -0.03(-0.32%)
Sep 16, 2009 10.81 10.81 10.62 10.72 23,591 -0.12(-1.07%)
Sep 15, 2009 10.58 10.85 10.51 10.84 41,300 +0.25(+2.32%)
Sep 14, 2009 10.33 10.60 10.23 10.59 36,536 +0.30(+2.92%)
Sep 11, 2009 10.63 10.63 10.29 10.29 35,132 -0.29(-2.77%)
Sep 10, 2009 10.57 10.61 10.41 10.58 24,927 +0.03(+0.32%)
Sep 09, 2009 10.48 10.67 10.38 10.55 39,243 +0.10(+0.91%)
Sep 08, 2009 10.38 10.49 10.28 10.45 31,117 +0.09(+0.86%)
Sep 04, 2009 10.41 10.71 10.07 10.36 52,770 -0.08(-0.72%)
Sep 03, 2009 10.57 10.57 10.25 10.44 22,967 -0.05(-0.46%)
Sep 02, 2009 10.24 10.62 10.12 10.49 26,648 +0.23(+2.20%)
Sep 01, 2009 10.31 10.76 10.24 10.26 34,919 -0.13(-1.25%)
Aug 31, 2009 10.44 10.77 10.35 10.39 55,356 -0.18(-1.68%)
Aug 28, 2009 10.72 10.72 10.48 10.57 27,121 -0.07(-0.64%)
Aug 27, 2009 10.53 10.71 10.25 10.64 23,487 +0.15(+1.43%)
Aug 26, 2009 10.36 10.50 10.34 10.49 28,803 +0.10(+0.92%)
Aug 25, 2009 10.46 10.63 10.39 10.39 30,046 -0.18(-1.68%)
Aug 24, 2009 10.40 10.60 10.31 10.57 33,981 +0.10(+0.98%)
Aug 21, 2009 10.60 10.60 10.29 10.47 71,231 +0.01(+0.07%)
Aug 20, 2009 10.23 10.53 10.17 10.46 36,906 +0.18(+1.73%)
Aug 19, 2009 10.02 10.29 9.941 10.28 56,915 +0.16(+1.62%)
Aug 18, 2009 9.954 10.16 9.838 10.12 34,490 +0.25(+2.56%)
Aug 17, 2009 9.763 9.893 9.661 9.865 45,404 +0.04(+0.42%)
Aug 14, 2009 10.27 10.28 9.804 9.825 52,365 -0.43(-4.19%)
Aug 13, 2009 10.12 10.51 10.00 10.25 105,464 +0.16(+1.62%)
Aug 12, 2009 10.04 10.27 9.913 10.09 56,408 +0.01(+0.14%)
Aug 11, 2009 10.58 10.58 10.08 10.08 38,615 -0.55(-5.20%)
Aug 10, 2009 10.32 10.66 10.07 10.63 35,874 +0.20(+1.97%)
Aug 07, 2009 10.11 10.52 9.927 10.43 40,299 +0.49(+4.95%)
Aug 06, 2009 10.30 10.38 9.934 9.934 35,519 -0.33(-3.26%)
Aug 05, 2009 10.68 10.68 10.26 10.27 44,408 -0.40(-3.77%)
Aug 04, 2009 10.45 10.75 10.38 10.67 27,759 +0.17(+1.63%)
Aug 03, 2009 10.56 10.58 10.35 10.50 36,428 +0.06(+0.59%)
Jul 31, 2009 10.55 10.66 10.44 10.44 47,926 -0.11(-1.04%)
Jul 30, 2009 10.49 10.70 10.36 10.55 58,900 +0.14(+1.38%)
Jul 29, 2009 10.38 10.46 10.31 10.40 40,083 +0.03(+0.33%)
Jul 28, 2009 10.31 10.51 10.24 10.37 33,956 -0.01(-0.13%)
Jul 27, 2009 10.40 10.43 10.31 10.38 28,324 +0.08(+0.80%)
Jul 24, 2009 10.23 10.38 10.22 10.30 29,235 -0.03(-0.27%)
Jul 23, 2009 10.04 10.40 10.04 10.33 66,166 +0.26(+2.58%)
Jul 22, 2009 9.988 10.12 9.947 10.07 34,621 +0.06(+0.61%)
Jul 21, 2009 10.08 10.08 9.927 10.01 28,094 -0.05(-0.48%)
Jul 20, 2009 10.09 10.16 9.975 10.06 41,411 +0.06(+0.62%)
Jul 17, 2009 10.17 10.17 9.886 9.995 70,913 -0.15(-1.48%)
Jul 16, 2009 10.08 10.17 9.784 10.15 45,033 -0.02(-0.20%)
Jul 15, 2009 9.845 10.17 9.676 10.17 84,819 +0.44(+4.56%)
Jul 14, 2009 9.797 9.920 9.606 9.722 45,323 -0.05(-0.56%)
Jul 13, 2009 9.490 9.811 9.438 9.777 41,984 +0.22(+2.29%)
Jul 10, 2009 9.524 9.606 9.299 9.558 40,430 +0.01(+0.07%)
Jul 09, 2009 9.756 9.784 9.545 9.551 47,692 -0.17(-1.76%)
Jul 08, 2009 9.859 9.947 9.647 9.722 52,550 -0.06(-0.63%)
Jul 07, 2009 9.845 9.947 9.770 9.784 55,279 -0.09(-0.90%)
Jul 06, 2009 9.627 9.934 9.627 9.872 86,738 +0.22(+2.26%)
Jul 02, 2009 9.790 9.903 9.640 9.654 47,394 -0.23(-2.35%)
Jul 01, 2009 9.975 10.04 9.811 9.886 49,104 +0.02(+0.21%)
Jun 30, 2009 9.818 9.927 9.627 9.865 59,737 +0.07(+0.70%)
Jun 29, 2009 9.995 10.15 9.627 9.797 142,702 -0.34(-3.37%)
Jun 26, 2009 9.210 10.19 9.210 10.14 714,664 +0.91(+9.92%)
Jun 25, 2009 9.183 9.237 8.985 9.224 82,918 -0.01(-0.15%)
Jun 24, 2009 9.367 9.394 9.176 9.237 56,765 -0.01(-0.15%)
Jun 23, 2009 9.367 9.456 9.244 9.251 23,454 -0.01(-0.15%)
Jun 22, 2009 9.538 9.545 9.265 9.265 62,255 -0.32(-3.35%)
Jun 19, 2009 9.729 9.797 9.524 9.586 96,529 -0.02(-0.21%)
Jun 18, 2009 9.572 9.681 9.476 9.606 32,845 +0.01(+0.14%)
Jun 17, 2009 9.722 9.722 9.353 9.592 39,469 +0.19(+2.03%)
Jun 16, 2009 9.449 9.586 9.292 9.401 33,550 -0.10(-1.08%)
Jun 15, 2009 9.620 9.695 9.353 9.504 45,648 -0.10(-1.07%)
Jun 12, 2009 9.879 9.879 9.476 9.606 29,815 +0.07(+0.72%)
Jun 11, 2009 9.415 9.606 9.401 9.538 95,735 +0.18(+1.90%)
Jun 10, 2009 9.367 9.401 9.087 9.360 68,922 +0.11(+1.18%)
Jun 09, 2009 9.463 9.586 9.237 9.251 74,594 -0.30(-3.15%)
Jun 08, 2009 9.688 9.872 9.422 9.551 102,990 -0.03(-0.36%)
Jun 05, 2009 9.756 9.784 9.504 9.586 64,367 -0.20(-2.02%)
Jun 04, 2009 9.879 9.893 9.695 9.784 50,545 -0.06(-0.62%)
Jun 03, 2009 9.784 9.886 9.674 9.845 56,338 +0.00(+0.00%)
Jun 02, 2009 9.715 9.879 9.545 9.845 136,757 +0.11(+1.12%)
Jun 01, 2009 9.483 9.770 9.265 9.736 112,560 +0.33(+3.56%)
May 29, 2009 9.155 9.408 9.033 9.401 384,878 +0.29(+3.15%)
May 28, 2009 9.074 9.159 8.937 9.114 83,366 +0.16(+1.83%)
May 27, 2009 9.135 9.285 8.944 8.951 76,385 -0.23(-2.46%)
May 26, 2009 8.916 9.210 8.916 9.176 78,919 +0.26(+2.91%)
May 22, 2009 9.019 9.074 8.876 8.916 53,848 -0.04(-0.46%)
May 21, 2009 9.046 9.258 8.841 8.957 99,501 -0.04(-0.46%)
May 20, 2009 9.114 9.278 8.910 8.998 104,803 -0.05(-0.53%)
May 19, 2009 9.019 9.149 8.910 9.046 75,610 +0.05(+0.53%)
May 18, 2009 8.835 9.033 8.835 8.998 89,387 +0.31(+3.62%)
May 15, 2009 8.835 8.889 8.609 8.684 145,748 -0.29(-3.27%)
May 14, 2009 9.251 9.285 8.916 8.978 93,029 -0.06(-0.68%)
May 13, 2009 9.586 9.586 9.012 9.039 118,800 -0.56(-5.83%)
May 12, 2009 9.756 9.797 9.538 9.599 42,495 -0.11(-1.13%)
May 11, 2009 9.681 9.900 9.681 9.708 49,881 +0.03(+0.28%)
May 08, 2009 9.770 9.811 9.627 9.681 47,008 +0.07(+0.71%)
May 07, 2009 9.797 9.804 9.422 9.613 52,499 -0.09(-0.90%)
May 06, 2009 9.852 9.961 9.510 9.700 64,238 -0.06(-0.64%)
May 05, 2009 9.688 9.818 9.586 9.763 59,226 +0.03(+0.35%)
May 04, 2009 9.681 9.763 9.558 9.729 89,710 +0.20(+2.08%)
May 01, 2009 9.627 9.654 9.470 9.531 53,432 -0.10(-0.99%)
Apr 30, 2009 9.790 9.893 9.592 9.627 75,968 -0.07(-0.70%)
Apr 29, 2009 9.633 9.759 9.538 9.695 58,604 +0.18(+1.87%)
Apr 28, 2009 9.558 9.681 9.517 9.517 53,838 -0.09(-0.92%)
Apr 27, 2009 9.627 9.723 9.524 9.606 71,943 -0.08(-0.85%)
Apr 24, 2009 9.613 9.934 9.524 9.688 47,309 +0.15(+1.57%)
Apr 23, 2009 9.777 9.865 9.463 9.538 46,344 -0.20(-2.03%)
Apr 22, 2009 9.668 9.879 9.668 9.736 58,863 -0.08(-0.77%)
Apr 21, 2009 9.613 9.954 9.613 9.811 76,908 +0.11(+1.13%)
Apr 20, 2009 9.927 9.927 9.654 9.702 44,610 -0.32(-3.20%)
Apr 17, 2009 9.804 10.08 9.640 10.02 54,771 +0.27(+2.80%)
Apr 16, 2009 9.927 9.927 9.633 9.749 61,420 -0.12(-1.18%)
Apr 15, 2009 9.558 9.921 9.558 9.865 21,258 +0.30(+3.14%)
Apr 14, 2009 9.770 9.770 9.558 9.565 32,683 -0.25(-2.51%)
Apr 13, 2009 9.954 10.08 9.743 9.811 29,950 -0.26(-2.58%)
Apr 09, 2009 10.00 10.23 9.975 10.07 48,518 +0.29(+2.93%)
Apr 08, 2009 9.797 9.886 9.640 9.784 39,872 +0.10(+0.99%)
Apr 07, 2009 9.934 10.25 9.688 9.688 30,492 -0.38(-3.73%)
Apr 06, 2009 10.05 10.36 10.03 10.06 44,872 -0.16(-1.60%)
Apr 03, 2009 10.24 10.39 10.12 10.23 15,795 -0.05(-0.53%)
Apr 02, 2009 10.17 10.44 9.941 10.28 77,189 +0.34(+3.43%)
Apr 01, 2009 9.688 10.10 9.647 9.941 51,787 +0.11(+1.11%)
Mar 31, 2009 10.06 10.06 9.784 9.831 95,078 -0.06(-0.62%)
Mar 30, 2009 9.654 10.02 9.654 9.893 86,515 -0.41(-3.98%)
Mar 26, 2009 10.08 10.38 9.831 10.30 79,486 +0.35(+3.50%)
Mar 25, 2009 9.627 10.04 9.504 9.954 98,230 +0.40(+4.14%)
Mar 24, 2009 9.831 10.10 9.558 9.558 106,069 -0.40(-4.04%)
Mar 23, 2009 9.702 10.02 9.231 9.961 102,303 +0.30(+3.11%)
Mar 20, 2009 9.838 10.12 9.659 9.661 118,659 -0.07(-0.70%)
Mar 19, 2009 10.23 10.40 9.674 9.729 83,189 -0.38(-3.78%)
Mar 18, 2009 9.558 10.38 9.517 10.11 117,666 +0.50(+5.18%)
Mar 17, 2009 9.094 9.613 9.080 9.613 86,325 +0.48(+5.31%)
Mar 16, 2009 9.340 9.702 9.080 9.128 60,426 -0.12(-1.33%)
Mar 13, 2009 8.971 9.388 8.923 9.251 43,529 +0.36(+3.99%)
Mar 12, 2009 8.384 8.975 8.302 8.896 95,467 +0.47(+5.59%)
Mar 11, 2009 8.903 9.094 8.418 8.425 41,799 -0.39(-4.42%)
Mar 10, 2009 8.220 8.855 8.053 8.814 62,903 +0.79(+9.78%)
Mar 09, 2009 8.439 8.500 7.950 8.029 129,457 -0.51(-5.92%)
Mar 06, 2009 8.759 8.882 8.336 8.534 155,208 -0.09(-1.03%)
Mar 05, 2009 9.272 9.388 8.404 8.623 128,890 -0.89(-9.40%)
Mar 04, 2009 9.470 9.558 8.869 9.517 84,415 +0.45(+4.97%)
Mar 02, 2009 9.613 9.613 9.046 9.067 123,604 -0.48(-5.08%)
Feb 27, 2009 9.456 9.654 9.225 9.551 57,031 +0.01(+0.14%)
Feb 26, 2009 9.749 9.865 9.367 9.538 52,837 -0.14(-1.48%)
Feb 25, 2009 9.811 9.811 9.627 9.681 49,631 -0.18(-1.87%)
Feb 24, 2009 9.920 10.08 9.736 9.865 62,308 +0.05(+0.56%)
Feb 23, 2009 9.947 9.982 9.729 9.811 65,127 -0.08(-0.76%)
Feb 20, 2009 10.10 10.21 9.736 9.886 50,841 -0.29(-2.82%)
Feb 19, 2009 10.44 10.53 10.15 10.17 59,491 -0.12(-1.13%)
Feb 18, 2009 10.62 10.82 10.29 10.29 49,587 -0.39(-3.64%)
Feb 17, 2009 10.91 11.03 10.64 10.68 44,668 -0.40(-3.58%)
Feb 13, 2009 11.22 11.25 10.46 11.07 33,389 -0.10(-0.86%)
Feb 12, 2009 10.86 11.22 10.86 11.17 24,179 -0.12(-1.09%)
Feb 11, 2009 11.29 11.39 11.13 11.29 12,589 +0.03(+0.24%)
Feb 10, 2009 11.60 11.74 11.27 11.27 35,051 -0.36(-3.11%)
Feb 09, 2009 11.79 11.98 11.61 11.63 24,541 -0.25(-2.13%)
Feb 06, 2009 11.74 12.01 11.69 11.88 45,827 +0.09(+0.75%)
Feb 05, 2009 11.73 12.04 11.59 11.79 39,274 +0.05(+0.47%)
Feb 04, 2009 11.83 12.09 11.66 11.74 26,795 -0.17(-1.43%)
Feb 03, 2009 11.96 11.98 11.50 11.91 45,988 -0.01(-0.06%)
Feb 02, 2009 11.29 11.93 11.29 11.91 51,714 +0.61(+5.44%)
Jan 30, 2009 11.54 11.58 11.29 11.30 36,091 -0.10(-0.90%)
Jan 29, 2009 11.34 11.59 11.14 11.40 31,956 -0.11(-0.95%)
Jan 28, 2009 11.34 11.63 11.24 11.51 45,890 +0.33(+2.99%)
Jan 27, 2009 10.84 11.25 10.78 11.18 27,549 +0.35(+3.22%)
Jan 26, 2009 10.33 10.84 10.24 10.83 37,877 +0.57(+5.52%)
Jan 23, 2009 10.13 10.59 10.10 10.26 45,435 +0.05(+0.53%)
Jan 22, 2009 10.32 10.46 10.13 10.21 56,700 -0.31(-2.92%)
Jan 21, 2009 10.73 10.73 10.24 10.51 84,908 -0.08(-0.77%)
Jan 20, 2009 11.14 11.42 10.43 10.60 41,489 -0.69(-6.11%)
Jan 16, 2009 11.65 11.68 11.01 11.29 89,333 -0.26(-2.25%)
Jan 15, 2009 11.07 11.54 10.75 11.54 73,047 +0.47(+4.25%)
Jan 14, 2009 11.36 11.36 11.07 11.07 60,525 -0.48(-4.14%)
Jan 13, 2009 11.27 11.55 11.27 11.55 21,933 +0.29(+2.55%)
Jan 12, 2009 11.44 11.74 11.14 11.27 31,307 -0.05(-0.42%)
Jan 09, 2009 11.95 11.95 11.25 11.31 37,223 -0.61(-5.10%)
Jan 08, 2009 11.41 11.95 11.13 11.92 115,617 +0.44(+3.80%)
Jan 07, 2009 11.68 11.74 11.44 11.48 106,699 -0.24(-2.04%)
Jan 06, 2009 11.69 11.91 11.45 11.72 113,738 +0.11(+0.94%)
Jan 05, 2009 11.74 11.86 11.45 11.61 40,362 -0.21(-1.79%)
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.