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

Middlesex Water Company (NQ: MSEX )

57.89 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2009 9.790 9.893 9.592 9.626 75,969 -0.07(-0.70%)
Apr 29, 2009 9.633 9.759 9.538 9.695 58,605 +0.18(+1.87%)
Apr 28, 2009 9.558 9.681 9.517 9.517 53,838 -0.09(-0.92%)
Apr 27, 2009 9.626 9.723 9.524 9.606 71,944 -0.08(-0.85%)
Apr 24, 2009 9.613 9.934 9.524 9.688 47,310 +0.15(+1.57%)
Apr 23, 2009 9.777 9.865 9.463 9.538 46,345 -0.20(-2.03%)
Apr 22, 2009 9.667 9.879 9.667 9.736 58,864 -0.08(-0.77%)
Apr 21, 2009 9.613 9.954 9.613 9.811 76,909 +0.11(+1.13%)
Apr 20, 2009 9.927 9.927 9.654 9.701 44,611 -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 61,421 -0.12(-1.18%)
Apr 15, 2009 9.558 9.921 9.558 9.865 21,259 +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 9.742 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 9.783 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 44,873 -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 77,190 +0.34(+3.43%)
Apr 01, 2009 9.688 10.10 9.647 9.940 51,788 +0.11(+1.11%)
Mar 31, 2009 10.06 10.06 9.783 9.831 95,079 -0.06(-0.62%)
Mar 30, 2009 9.654 10.02 9.654 9.893 86,516 -0.41(-3.98%)
Mar 26, 2009 10.08 10.38 9.831 10.30 79,487 +0.35(+3.50%)
Mar 25, 2009 9.626 10.04 9.504 9.954 98,231 +0.40(+4.14%)
Mar 24, 2009 9.831 10.10 9.558 9.558 106,070 -0.40(-4.04%)
Mar 23, 2009 9.701 10.02 9.230 9.961 102,305 +0.30(+3.11%)
Mar 20, 2009 9.838 10.12 9.659 9.661 118,661 -0.07(-0.70%)
Mar 19, 2009 10.23 10.40 9.674 9.729 83,190 -0.38(-3.78%)
Mar 18, 2009 9.558 10.38 9.517 10.11 117,668 +0.50(+5.18%)
Mar 17, 2009 9.094 9.613 9.080 9.613 86,326 +0.48(+5.31%)
Mar 16, 2009 9.340 9.701 9.080 9.128 60,427 -0.12(-1.33%)
Mar 13, 2009 8.971 9.387 8.923 9.251 43,530 +0.36(+3.99%)
Mar 12, 2009 8.384 8.974 8.302 8.896 95,469 +0.47(+5.59%)
Mar 11, 2009 8.903 9.094 8.418 8.425 41,800 -0.39(-4.42%)
Mar 10, 2009 8.220 8.855 8.053 8.814 62,904 +0.79(+9.78%)
Mar 09, 2009 8.438 8.500 7.950 8.029 129,459 -0.51(-5.92%)
Mar 06, 2009 8.759 8.882 8.336 8.534 155,210 -0.09(-1.03%)
Mar 05, 2009 9.271 9.387 8.404 8.623 128,892 -0.89(-9.40%)
Mar 04, 2009 9.469 9.558 8.869 9.517 84,416 +0.45(+4.97%)
Mar 02, 2009 9.613 9.613 9.046 9.067 123,606 -0.48(-5.08%)
Feb 27, 2009 9.456 9.654 9.224 9.551 57,031 +0.01(+0.14%)
Feb 26, 2009 9.749 9.865 9.367 9.538 52,838 -0.14(-1.48%)
Feb 25, 2009 9.811 9.811 9.626 9.681 49,632 -0.18(-1.87%)
Feb 24, 2009 9.920 10.08 9.736 9.865 62,309 +0.05(+0.56%)
Feb 23, 2009 9.947 9.981 9.729 9.811 65,128 -0.08(-0.76%)
Feb 20, 2009 10.10 10.21 9.736 9.886 50,842 -0.29(-2.82%)
Feb 19, 2009 10.44 10.53 10.15 10.17 59,492 -0.12(-1.13%)
Feb 18, 2009 10.62 10.82 10.29 10.29 49,588 -0.39(-3.64%)
Feb 17, 2009 10.91 11.03 10.64 10.68 44,669 -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 11.26 11.26 35,052 -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 45,828 +0.09(+0.75%)
Feb 05, 2009 11.73 12.04 11.59 11.79 39,275 +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 11.97 11.50 11.91 45,989 -0.01(-0.06%)
Feb 02, 2009 11.29 11.93 11.29 11.91 51,715 +0.61(+5.44%)
Jan 30, 2009 11.54 11.58 11.29 11.30 36,092 -0.10(-0.90%)
Jan 29, 2009 11.34 11.59 11.14 11.40 31,957 -0.11(-0.95%)
Jan 28, 2009 11.34 11.63 11.24 11.51 45,891 +0.33(+2.99%)
Jan 27, 2009 10.83 11.25 10.78 11.18 27,550 +0.35(+3.22%)
Jan 26, 2009 10.33 10.83 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 84,910 -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 89,335 -0.26(-2.25%)
Jan 15, 2009 11.07 11.54 10.75 11.54 73,048 +0.47(+4.25%)
Jan 14, 2009 11.36 11.36 11.07 11.07 60,526 -0.48(-4.14%)
Jan 13, 2009 11.26 11.55 11.26 11.55 21,934 +0.29(+2.55%)
Jan 12, 2009 11.44 11.74 11.14 11.26 31,308 -0.05(-0.42%)
Jan 09, 2009 11.95 11.95 11.25 11.31 37,224 -0.61(-5.10%)
Jan 08, 2009 11.41 11.95 11.13 11.92 115,619 +0.44(+3.80%)
Jan 07, 2009 11.68 11.74 11.44 11.48 106,700 -0.24(-2.04%)
Jan 06, 2009 11.69 11.91 11.45 11.72 113,740 +0.11(+0.94%)
Jan 05, 2009 11.74 11.86 11.45 11.61 40,363 -0.21(-1.79%)
Jan 02, 2009 11.81 11.88 11.66 11.82 59,765 +0.06(+0.52%)
Dec 31, 2008 11.35 11.93 10.96 11.76 117,132 +0.45(+3.98%)
Dec 30, 2008 11.16 11.39 11.05 11.31 74,252 +0.27(+2.47%)
Dec 29, 2008 11.37 11.44 10.92 11.04 21,799 -0.33(-2.88%)
Dec 26, 2008 11.22 11.49 11.15 11.37 26,121 +0.16(+1.40%)
Dec 24, 2008 11.48 11.48 11.06 11.21 23,325 -0.23(-1.97%)
Dec 23, 2008 11.58 11.62 11.17 11.44 145,053 -0.10(-0.83%)
Dec 22, 2008 11.88 11.88 10.86 11.53 49,052 -0.26(-2.20%)
Dec 19, 2008 12.23 12.24 11.54 11.79 150,415 +0.06(+0.52%)
Dec 18, 2008 11.87 12.08 11.58 11.73 65,889 -0.08(-0.64%)
Dec 17, 2008 11.82 12.01 11.57 11.80 51,356 -0.29(-2.43%)
Dec 16, 2008 11.36 12.10 11.09 12.10 65,733 +0.86(+7.65%)
Dec 15, 2008 11.72 11.97 10.87 11.24 40,467 -0.48(-4.13%)
Dec 12, 2008 10.86 11.79 10.65 11.72 55,022 +0.66(+5.92%)
Dec 11, 2008 11.57 11.95 11.01 11.07 42,003 -0.55(-4.76%)
Dec 10, 2008 11.48 11.75 11.21 11.62 27,671 +0.27(+2.34%)
Dec 09, 2008 11.85 12.02 11.33 11.35 31,632 -0.62(-5.19%)
Dec 08, 2008 11.80 11.97 10.80 11.97 89,110 +0.29(+2.45%)
Dec 05, 2008 10.78 11.76 10.37 11.69 46,030 +0.76(+6.93%)
Dec 04, 2008 11.35 11.74 10.60 10.93 48,423 -0.57(-4.99%)
Dec 03, 2008 10.98 11.83 10.85 11.50 53,879 +0.17(+1.51%)
Dec 02, 2008 10.71 11.44 10.15 11.33 49,075 +0.75(+7.10%)
Dec 01, 2008 11.31 11.84 10.51 10.58 95,290 -1.16(-9.88%)
Nov 28, 2008 11.35 11.75 10.89 11.74 13,639 +0.24(+2.08%)
Nov 26, 2008 10.48 11.50 10.48 11.50 70,746 +0.86(+8.08%)
Nov 25, 2008 10.65 10.88 10.06 10.64 38,383 +0.11(+1.04%)
Nov 24, 2008 9.852 10.58 9.422 10.53 88,066 +0.76(+7.75%)
Nov 21, 2008 9.292 9.886 8.227 9.777 198,858 +0.46(+4.91%)
Nov 20, 2008 9.770 9.770 9.060 9.319 69,240 -0.38(-3.87%)
Nov 19, 2008 10.18 10.25 9.695 9.695 55,508 -0.51(-5.02%)
Nov 18, 2008 10.40 11.15 9.961 10.21 87,968 -0.20(-1.90%)
Nov 17, 2008 10.40 11.02 10.15 10.40 59,275 -0.02(-0.20%)
Nov 14, 2008 11.13 11.17 10.40 10.43 45,264 -0.87(-7.68%)
Nov 13, 2008 10.42 11.39 9.899 11.29 75,858 +0.94(+9.10%)
Nov 12, 2008 10.85 10.96 10.27 10.35 37,398 -0.60(-5.49%)
Nov 11, 2008 10.73 11.48 10.73 10.95 36,581 -0.09(-0.80%)
Nov 10, 2008 11.64 11.64 11.04 11.04 26,322 -0.43(-3.75%)
Nov 07, 2008 11.18 11.81 11.18 11.47 33,161 +0.21(+1.88%)
Nov 06, 2008 10.94 11.49 10.94 11.26 23,385 +0.17(+1.54%)
Nov 05, 2008 11.44 11.61 11.09 11.09 35,919 -0.52(-4.47%)
Nov 04, 2008 11.88 11.95 11.40 11.61 52,640 +0.00(+0.00%)
Nov 03, 2008 11.58 11.91 11.39 11.61 20,746 -0.16(-1.39%)
Oct 31, 2008 10.92 11.81 10.92 11.77 50,149 +0.46(+4.04%)
Oct 30, 2008 11.06 11.46 10.58 11.31 35,261 +0.46(+4.28%)
Oct 29, 2008 11.05 11.25 10.60 10.85 50,905 -0.25(-2.21%)
Oct 28, 2008 10.82 11.20 10.45 11.09 88,905 +0.45(+4.23%)
Oct 27, 2008 10.29 10.79 10.17 10.64 57,669 +0.26(+2.50%)
Oct 24, 2008 9.893 10.59 9.893 10.38 40,725 -0.08(-0.78%)
Oct 23, 2008 10.10 10.55 9.968 10.47 57,581 +0.45(+4.50%)
Oct 22, 2008 10.45 10.76 10.01 10.02 33,389 -0.48(-4.55%)
Oct 21, 2008 10.84 10.85 10.36 10.49 39,052 -0.47(-4.30%)
Oct 20, 2008 10.38 10.98 10.13 10.96 27,424 +0.62(+6.01%)
Oct 17, 2008 10.67 11.14 10.29 10.34 97,465 -0.44(-4.05%)
Oct 16, 2008 10.31 11.05 10.07 10.78 138,180 +0.49(+4.78%)
Oct 15, 2008 10.99 11.14 10.28 10.29 34,965 -0.87(-7.77%)
Oct 14, 2008 11.37 11.59 10.66 11.16 55,844 -0.41(-3.54%)
Oct 13, 2008 10.94 11.59 10.27 11.57 77,237 +0.85(+7.97%)
Oct 10, 2008 9.565 10.71 8.302 10.71 129,332 +0.83(+8.43%)
Oct 09, 2008 10.57 10.57 9.783 9.879 64,925 -0.59(-5.61%)
Oct 08, 2008 10.46 11.06 10.30 10.47 59,344 -0.30(-2.79%)
Oct 07, 2008 11.02 11.26 10.47 10.77 47,293 -0.38(-3.43%)
Oct 06, 2008 11.19 11.75 10.86 11.15 70,123 -0.59(-5.06%)
Oct 03, 2008 11.80 12.01 11.63 11.74 29,413 +0.10(+0.88%)
Oct 02, 2008 11.82 11.96 11.64 11.64 32,311 -0.20(-1.73%)
Oct 01, 2008 11.83 12.00 11.63 11.85 97,313 -0.08(-0.69%)
Sep 30, 2008 11.23 11.95 10.72 11.93 81,889 +0.51(+4.42%)
Sep 29, 2008 11.72 11.89 11.40 11.42 36,347 -0.38(-3.24%)
Sep 26, 2008 11.54 11.85 11.53 11.80 31,607 +0.23(+1.95%)
Sep 25, 2008 11.21 11.74 11.09 11.58 41,612 +0.24(+2.11%)
Sep 24, 2008 11.35 11.67 11.34 11.34 16,397 -0.14(-1.25%)
Sep 23, 2008 11.49 11.74 11.40 11.48 28,176 -0.02(-0.18%)
Sep 22, 2008 11.77 11.80 11.28 11.50 40,922 -0.15(-1.29%)
Sep 19, 2008 11.75 11.94 11.07 11.65 302,033 +0.25(+2.15%)
Sep 18, 2008 11.08 11.42 10.79 11.41 117,646 +0.55(+5.09%)
Sep 17, 2008 11.15 11.25 10.71 10.86 96,176 -0.43(-3.81%)
Sep 16, 2008 11.03 11.37 10.92 11.29 81,791 +0.11(+0.98%)
Sep 15, 2008 11.33 11.57 11.07 11.18 47,216 -0.23(-1.98%)
Sep 12, 2008 11.36 11.54 11.31 11.40 41,942 -0.10(-0.89%)
Sep 11, 2008 11.57 11.57 11.21 11.50 81,223 -0.04(-0.35%)
Sep 10, 2008 11.72 11.74 11.54 11.54 84,744 +0.00(+0.00%)
Sep 09, 2008 11.76 11.77 11.54 11.54 51,565 -0.13(-1.11%)
Sep 08, 2008 11.70 11.81 11.47 11.67 49,636 +0.12(+1.06%)
Sep 05, 2008 11.54 11.66 11.44 11.55 22,086 +0.01(+0.12%)
Sep 04, 2008 11.82 11.91 11.44 11.54 65,386 -0.29(-2.43%)
Sep 03, 2008 11.82 11.89 11.78 11.82 25,765 +0.01(+0.06%)
Sep 02, 2008 12.23 12.25 11.78 11.82 71,828 -0.28(-2.31%)
Aug 29, 2008 12.19 12.19 12.08 12.10 32,436 -0.13(-1.06%)
Aug 28, 2008 12.05 12.25 11.98 12.23 31,156 +0.17(+1.42%)
Aug 27, 2008 11.88 12.08 11.88 12.06 38,491 +0.14(+1.20%)
Aug 26, 2008 11.78 12.08 11.78 11.91 43,445 +0.07(+0.58%)
Aug 25, 2008 11.88 11.94 11.73 11.85 63,035 -0.01(-0.12%)
Aug 22, 2008 11.75 11.88 11.74 11.86 50,776 +0.08(+0.64%)
Aug 21, 2008 11.78 11.82 11.68 11.78 31,903 -0.11(-0.92%)
Aug 20, 2008 11.82 12.00 11.76 11.89 58,423 -0.05(-0.40%)
Aug 19, 2008 11.89 12.07 11.70 11.94 62,800 -0.05(-0.46%)
Aug 18, 2008 12.15 12.15 11.91 12.00 63,230 -0.32(-2.61%)
Aug 15, 2008 12.60 12.60 12.02 12.32 81,645 -0.05(-0.39%)
Aug 14, 2008 12.37 12.49 12.28 12.36 56,769 -0.19(-1.52%)
Aug 13, 2008 12.23 12.64 12.23 12.56 46,140 +0.10(+0.77%)
Aug 12, 2008 12.39 12.49 12.15 12.46 44,215 +0.01(+0.05%)
Aug 11, 2008 11.94 12.48 11.82 12.45 53,367 +0.48(+4.05%)
Aug 08, 2008 12.28 12.36 11.93 11.97 80,107 -0.36(-2.94%)
Aug 07, 2008 11.96 12.33 11.96 12.33 55,073 +0.12(+1.01%)
Aug 06, 2008 11.93 12.25 11.87 12.21 55,551 +0.16(+1.30%)
Aug 05, 2008 11.76 12.06 11.72 12.05 40,414 +0.20(+1.67%)
Aug 04, 2008 11.76 11.96 11.73 11.85 48,798 +0.05(+0.40%)
Aug 01, 2008 11.61 11.88 11.61 11.80 74,712 +0.07(+0.58%)
Jul 31, 2008 11.55 11.77 11.55 11.74 48,130 +0.07(+0.59%)
Jul 30, 2008 11.90 12.07 11.55 11.67 77,088 -0.23(-1.95%)
Jul 29, 2008 11.90 11.94 11.48 11.90 89,605 +0.36(+3.08%)
Jul 28, 2008 11.89 11.89 11.50 11.54 59,508 -0.31(-2.59%)
Jul 25, 2008 11.76 11.85 11.47 11.85 48,477 +0.27(+2.30%)
Jul 24, 2008 11.93 12.04 11.58 11.59 147,445 -0.31(-2.64%)
Jul 23, 2008 11.99 12.00 11.70 11.90 39,234 -0.13(-1.08%)
Jul 22, 2008 11.67 12.10 11.60 12.03 58,495 +0.34(+2.92%)
Jul 21, 2008 11.70 11.74 11.48 11.69 25,037 +0.12(+1.06%)
Jul 18, 2008 11.64 11.72 11.47 11.57 51,744 -0.07(-0.59%)
Jul 17, 2008 11.65 11.74 11.53 11.63 39,875 -0.07(-0.58%)
Jul 16, 2008 11.52 11.73 11.33 11.70 60,053 +0.24(+2.08%)
Jul 15, 2008 11.50 11.70 11.33 11.46 88,054 -0.14(-1.24%)
Jul 14, 2008 11.78 11.78 11.56 11.61 52,095 -0.14(-1.16%)
Jul 11, 2008 11.80 11.93 11.54 11.74 168,580 -0.15(-1.26%)
Jul 10, 2008 11.85 12.13 11.70 11.89 51,127 +0.00(+0.00%)
Jul 09, 2008 12.12 12.27 11.87 11.89 54,035 -0.27(-2.24%)
Jul 08, 2008 11.67 12.17 11.67 12.17 62,551 +0.55(+4.76%)
Jul 07, 2008 11.73 11.81 11.59 11.61 64,253 +0.07(+0.59%)
Jul 04, 2008 11.47 11.85 11.40 11.54 24,096 +0.00(+0.00%)
Jul 03, 2008 11.47 11.85 11.40 11.54 24,096 +0.14(+1.20%)
Jul 02, 2008 11.54 11.85 11.34 11.41 62,335 -0.21(-1.82%)
Jul 01, 2008 11.32 11.73 11.32 11.62 109,334 +0.29(+2.59%)
Jun 30, 2008 11.58 11.77 11.33 11.33 129,390 -0.25(-2.12%)
Jun 27, 2008 11.89 12.05 11.57 11.57 1,817,847 -0.21(-1.80%)
Jun 26, 2008 12.09 12.26 11.63 11.78 43,858 -0.23(-1.88%)
Jun 25, 2008 12.21 12.24 11.97 12.01 33,269 -0.24(-1.95%)
Jun 24, 2008 12.30 12.35 12.13 12.25 58,287 -0.23(-1.81%)
Jun 23, 2008 12.56 12.56 12.32 12.47 22,007 -0.03(-0.27%)
Jun 20, 2008 12.58 12.58 12.43 12.51 29,624 -0.03(-0.27%)
Jun 19, 2008 12.60 12.60 12.47 12.54 25,228 +0.04(+0.33%)
Jun 18, 2008 12.76 12.79 12.50 12.50 29,610 -0.17(-1.35%)
Jun 17, 2008 12.69 12.84 12.66 12.67 23,880 +0.12(+0.98%)
Jun 16, 2008 12.64 12.73 12.48 12.55 17,184 -0.03(-0.22%)
Jun 13, 2008 12.60 12.66 12.51 12.58 23,470 +0.01(+0.11%)
Jun 12, 2008 12.61 12.63 12.51 12.56 13,289 +0.06(+0.49%)
Jun 11, 2008 12.58 12.63 12.50 12.50 12,926 -0.14(-1.13%)
Jun 10, 2008 12.71 12.77 12.60 12.64 16,810 -0.12(-0.96%)
Jun 09, 2008 12.64 12.83 12.64 12.77 18,067 +0.12(+0.92%)
Jun 06, 2008 12.86 12.86 12.65 12.65 13,592 -0.14(-1.07%)
Jun 05, 2008 12.76 12.83 12.64 12.79 23,043 -0.05(-0.37%)
Jun 04, 2008 12.62 12.94 12.56 12.84 41,372 +0.11(+0.86%)
Jun 03, 2008 12.58 12.76 12.53 12.73 29,758 +0.05(+0.38%)
Jun 02, 2008 12.58 12.70 12.47 12.68 35,169 +0.09(+0.71%)
May 30, 2008 12.67 12.77 12.56 12.59 25,090 -0.09(-0.70%)
May 29, 2008 12.71 12.76 12.58 12.68 23,242 -0.08(-0.64%)
May 28, 2008 12.97 12.97 12.71 12.76 21,878 -0.21(-1.63%)
May 27, 2008 12.66 12.97 12.66 12.97 23,086 +0.25(+1.93%)
May 26, 2008 12.57 12.79 12.43 12.73 67,930 +0.00(+0.00%)
May 23, 2008 12.57 12.79 12.43 12.73 67,930 +0.12(+0.92%)
May 22, 2008 12.57 12.78 12.56 12.61 62,740 -0.02(-0.16%)
May 21, 2008 12.62 12.69 12.51 12.63 18,140 +0.01(+0.05%)
May 20, 2008 12.49 12.69 12.48 12.62 38,548 +0.05(+0.38%)
May 19, 2008 12.41 12.59 12.41 12.58 33,309 +0.12(+0.99%)
May 16, 2008 12.48 12.58 12.45 12.45 45,242 -0.10(-0.82%)
May 15, 2008 12.74 12.75 12.43 12.56 77,823 -0.28(-2.18%)
May 14, 2008 12.75 12.92 12.75 12.84 12,311 +0.00(+0.00%)
May 13, 2008 12.94 12.94 12.74 12.84 31,094 -0.24(-1.84%)
May 12, 2008 12.76 13.10 12.76 13.08 28,717 +0.24(+1.88%)
May 09, 2008 12.70 13.13 12.67 12.84 31,806 +0.03(+0.27%)
May 08, 2008 12.72 12.80 12.63 12.80 21,560 -0.02(-0.16%)
May 07, 2008 12.67 12.83 12.67 12.82 58,959 +0.20(+1.57%)
May 06, 2008 12.55 12.62 12.42 12.62 28,093 +0.02(+0.16%)
May 05, 2008 12.59 12.60 12.41 12.60 39,357 +0.14(+1.10%)
May 02, 2008 12.45 12.56 12.45 12.47 12,905 -0.12(-0.92%)
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.