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

Middlesex Water Company (NQ: MSEX )

67.38 +0.16 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2004 12.36 12.64 12.36 12.56 22,853 +0.12(+0.98%)
May 27, 2004 12.49 12.69 12.37 12.44 15,966 -0.20(-1.62%)
May 26, 2004 12.59 12.71 12.46 12.64 30,366 +0.10(+0.76%)
May 25, 2004 12.55 12.55 12.39 12.55 23,009 -0.06(-0.51%)
May 24, 2004 12.46 12.69 12.30 12.61 38,975 +0.15(+1.18%)
May 21, 2004 12.34 12.55 12.27 12.46 38,349 +0.16(+1.30%)
May 20, 2004 12.43 12.43 12.25 12.30 30,679 -0.13(-1.08%)
May 19, 2004 12.46 12.50 12.16 12.44 22,070 -0.01(-0.10%)
May 18, 2004 12.27 12.52 12.03 12.45 23,792 +0.10(+0.78%)
May 17, 2004 12.34 12.39 12.03 12.36 31,149 +0.06(+0.47%)
May 14, 2004 12.46 12.50 12.27 12.30 18,627 -0.16(-1.28%)
May 13, 2004 12.50 12.69 12.36 12.46 13,774 -0.27(-2.11%)
May 12, 2004 12.21 12.73 12.14 12.73 28,644 +0.19(+1.53%)
May 11, 2004 12.31 12.56 12.20 12.53 14,713 +0.33(+2.72%)
May 10, 2004 12.36 12.61 12.20 12.20 42,263 -0.16(-1.29%)
May 07, 2004 12.45 12.65 12.14 12.36 97,048 -0.42(-3.25%)
May 06, 2004 12.94 13.02 12.52 12.78 56,820 -0.22(-1.67%)
May 05, 2004 12.89 13.10 12.82 12.99 16,279 -0.61(-4.46%)
May 04, 2004 13.70 13.89 13.44 13.60 18,940 -0.11(-0.79%)
May 03, 2004 13.33 13.88 13.06 13.71 33,340 +0.30(+2.24%)
Apr 30, 2004 13.49 13.66 13.41 13.41 12,835 -0.13(-0.99%)
Apr 29, 2004 13.84 13.90 13.51 13.54 12,835 -0.15(-1.07%)
Apr 28, 2004 13.49 13.78 13.49 13.69 18,000 -0.01(-0.09%)
Apr 27, 2004 13.69 13.74 13.59 13.70 16,122 +0.17(+1.23%)
Apr 26, 2004 13.54 13.70 13.51 13.54 13,931 -0.01(-0.05%)
Apr 23, 2004 13.58 13.62 13.47 13.54 11,896 +0.00(+0.00%)
Apr 22, 2004 13.35 13.62 13.35 13.54 21,757 +0.22(+1.63%)
Apr 21, 2004 13.54 13.54 13.10 13.33 4,382 +0.11(+0.82%)
Apr 20, 2004 12.85 13.53 12.84 13.22 10,800 -0.27(-2.04%)
Apr 19, 2004 12.72 13.49 12.72 13.49 24,105 +0.17(+1.25%)
Apr 16, 2004 13.01 13.44 12.99 13.33 12,209 +0.15(+1.16%)
Apr 15, 2004 13.22 13.40 13.06 13.17 18,783 -0.04(-0.29%)
Apr 14, 2004 13.25 13.42 13.08 13.21 8,452 -0.06(-0.43%)
Apr 13, 2004 13.80 13.93 13.26 13.27 29,114 -0.50(-3.66%)
Apr 12, 2004 13.35 13.80 13.35 13.77 17,844 +0.33(+2.47%)
Apr 08, 2004 13.77 13.77 13.01 13.44 17,061 -0.02(-0.14%)
Apr 07, 2004 13.32 13.61 13.32 13.46 13,148 -0.01(-0.05%)
Apr 06, 2004 13.45 13.74 13.45 13.47 8,452 -0.22(-1.59%)
Apr 05, 2004 13.28 13.74 13.28 13.68 33,653 +0.08(+0.56%)
Apr 02, 2004 13.45 13.61 13.28 13.61 39,132 +0.20(+1.48%)
Apr 01, 2004 12.97 13.42 12.97 13.41 22,383 +0.19(+1.40%)
Mar 31, 2004 12.94 13.22 12.94 13.22 13,148 +0.31(+2.37%)
Mar 30, 2004 12.75 12.95 12.75 12.92 7,356 +0.01(+0.10%)
Mar 29, 2004 12.74 12.90 12.66 12.90 15,652 +0.35(+2.80%)
Mar 26, 2004 12.78 12.78 12.55 12.55 15,496 -0.34(-2.63%)
Mar 25, 2004 12.72 12.89 12.62 12.89 21,914 +0.15(+1.15%)
Mar 24, 2004 12.87 12.87 12.62 12.75 11,270 -0.11(-0.84%)
Mar 23, 2004 12.58 12.87 12.46 12.85 9,235 +0.38(+3.07%)
Mar 22, 2004 12.50 12.79 12.38 12.47 36,627 -0.02(-0.15%)
Mar 19, 2004 12.78 12.78 12.40 12.49 29,584 -0.13(-1.01%)
Mar 18, 2004 12.77 12.78 12.46 12.62 17,061 -0.27(-2.08%)
Mar 17, 2004 12.75 12.90 12.75 12.89 15,026 +0.01(+0.05%)
Mar 16, 2004 12.83 12.91 12.62 12.88 33,966 -0.02(-0.15%)
Mar 15, 2004 13.45 13.45 12.90 12.90 36,001 -0.36(-2.70%)
Mar 12, 2004 12.78 13.26 12.72 13.26 13,305 +0.56(+4.38%)
Mar 11, 2004 12.92 13.05 12.67 12.70 15,966 -0.11(-0.85%)
Mar 10, 2004 13.02 13.10 12.81 12.81 10,017 -0.09(-0.69%)
Mar 09, 2004 13.61 13.61 12.83 12.90 13,618 -0.20(-1.51%)
Mar 08, 2004 13.10 13.38 13.10 13.10 20,818 -0.08(-0.58%)
Mar 05, 2004 13.08 13.35 13.08 13.17 10,487 -0.04(-0.29%)
Mar 04, 2004 13.13 13.27 13.10 13.21 8,139 +0.08(+0.63%)
Mar 03, 2004 13.10 13.16 13.10 13.13 5,635 +0.03(+0.20%)
Mar 02, 2004 13.42 13.42 13.10 13.10 9,078 -0.10(-0.73%)
Mar 01, 2004 13.13 13.20 12.79 13.20 19,879 +0.31(+2.38%)
Feb 27, 2004 13.08 13.08 12.85 12.89 7,356 -0.02(-0.15%)
Feb 26, 2004 12.79 12.98 12.78 12.91 10,800 +0.10(+0.80%)
Feb 25, 2004 13.62 13.62 12.81 12.81 18,157 -0.36(-2.76%)
Feb 24, 2004 13.42 13.60 12.99 13.17 25,044 -0.24(-1.76%)
Feb 23, 2004 13.27 13.42 13.26 13.41 28,018 +0.13(+1.01%)
Feb 20, 2004 12.78 13.30 12.78 13.28 21,914 +0.46(+3.59%)
Feb 19, 2004 12.90 13.10 12.82 12.82 11,896 -0.09(-0.69%)
Feb 18, 2004 13.21 13.21 12.90 12.90 12,678 -0.17(-1.27%)
Feb 17, 2004 13.58 13.58 13.03 13.07 12,365 +0.03(+0.20%)
Feb 13, 2004 13.42 13.42 13.01 13.05 19,566 -0.38(-2.81%)
Feb 12, 2004 12.62 13.42 12.62 13.42 21,131 +0.20(+1.50%)
Feb 11, 2004 13.15 13.22 12.99 13.22 30,836 +0.10(+0.78%)
Feb 10, 2004 12.89 13.12 12.76 13.12 65,116 +0.36(+2.85%)
Feb 09, 2004 12.83 12.86 12.65 12.76 13,461 +0.13(+1.07%)
Feb 06, 2004 12.83 12.83 12.48 12.62 16,748 +0.17(+1.33%)
Feb 05, 2004 12.83 12.83 12.46 12.46 33,653 -0.12(-0.97%)
Feb 04, 2004 13.08 13.08 12.58 12.58 48,837 -0.50(-3.81%)
Feb 03, 2004 13.16 13.26 13.08 13.08 16,905 -0.13(-1.01%)
Feb 02, 2004 13.36 13.36 13.13 13.21 23,166 -0.06(-0.44%)
Jan 30, 2004 13.35 13.35 12.98 13.27 12,522 -0.03(-0.19%)
Jan 29, 2004 13.42 13.47 13.28 13.29 10,957 -0.01(-0.05%)
Jan 28, 2004 13.32 13.42 13.29 13.30 14,087 -0.02(-0.14%)
Jan 27, 2004 13.31 13.45 13.15 13.32 12,209 -0.01(-0.10%)
Jan 26, 2004 13.38 13.38 12.94 13.33 7,513 -0.04(-0.29%)
Jan 23, 2004 12.90 13.37 12.83 13.37 18,157 +0.34(+2.60%)
Jan 22, 2004 13.12 13.12 12.90 13.03 13,618 -0.17(-1.26%)
Jan 21, 2004 12.89 13.28 12.89 13.20 8,765 +0.11(+0.83%)
Jan 20, 2004 12.99 13.09 12.73 13.09 18,313 +0.20(+1.59%)
Jan 16, 2004 13.00 13.00 12.71 12.89 12,522 +0.17(+1.31%)
Jan 15, 2004 13.00 13.03 12.72 12.72 10,183 -0.32(-2.45%)
Jan 14, 2004 13.10 13.10 12.95 13.04 10,637 -0.06(-0.44%)
Jan 13, 2004 12.94 13.10 12.84 13.10 19,423 -0.01(-0.05%)
Jan 12, 2004 13.13 13.13 12.87 13.10 26,843 +0.13(+1.03%)
Jan 09, 2004 13.10 13.29 12.93 12.97 9,930 -0.32(-2.40%)
Jan 08, 2004 13.17 13.33 12.93 13.29 18,711 +0.25(+1.91%)
Jan 07, 2004 13.34 13.34 12.78 13.04 14,223 -0.20(-1.54%)
Jan 06, 2004 12.94 13.48 12.94 13.24 28,488 -0.01(-0.05%)
Jan 05, 2004 13.26 13.42 12.91 13.25 52,750 +0.14(+1.07%)
Jan 02, 2004 13.10 13.24 12.85 13.11 8,609 +0.14(+1.08%)
Dec 31, 2003 13.42 13.42 12.97 12.97 26,297 -0.13(-0.98%)
Dec 30, 2003 13.35 13.49 13.10 13.10 15,294 -0.20(-1.54%)
Dec 29, 2003 13.10 13.31 12.94 13.30 10,947 +0.14(+1.07%)
Dec 26, 2003 13.17 13.22 13.04 13.16 8,194 +0.06(+0.49%)
Dec 24, 2003 13.05 13.22 13.05 13.10 7,316 -0.11(-0.82%)
Dec 23, 2003 12.95 13.21 12.91 13.21 12,927 +0.11(+0.83%)
Dec 22, 2003 12.85 13.10 12.85 13.10 9,728 +0.03(+0.24%)
Dec 19, 2003 13.21 13.30 12.63 13.06 23,020 +0.22(+1.74%)
Dec 18, 2003 12.57 12.84 12.56 12.84 12,322 +0.05(+0.40%)
Dec 17, 2003 12.59 12.79 12.40 12.79 12,638 -0.01(-0.05%)
Dec 16, 2003 12.28 12.80 12.28 12.80 19,724 +0.30(+2.40%)
Dec 15, 2003 12.78 12.84 12.49 12.50 19,977 -0.28(-2.20%)
Dec 12, 2003 12.34 12.78 12.33 12.78 27,425 +0.30(+2.41%)
Dec 11, 2003 12.44 12.48 12.33 12.48 8,296 +0.13(+1.09%)
Dec 10, 2003 12.58 12.58 12.25 12.34 11,335 -0.14(-1.13%)
Dec 09, 2003 12.34 12.53 12.12 12.48 23,725 +0.14(+1.14%)
Dec 08, 2003 12.68 12.68 12.12 12.34 29,266 +0.00(+0.00%)
Dec 05, 2003 12.49 12.52 12.14 12.34 12,603 -0.15(-1.18%)
Dec 04, 2003 12.53 12.76 12.06 12.49 15,020 -0.03(-0.26%)
Dec 03, 2003 12.92 13.06 12.52 12.52 28,765 -0.24(-1.85%)
Dec 02, 2003 13.26 13.26 12.64 12.76 37,409 -0.34(-2.58%)
Dec 01, 2003 12.99 13.28 12.54 13.10 14,854 +0.55(+4.38%)
Nov 28, 2003 12.77 12.90 12.55 12.55 6,768 -0.10(-0.75%)
Nov 26, 2003 12.50 12.67 12.24 12.64 21,054 +0.28(+2.27%)
Nov 25, 2003 12.27 12.46 12.14 12.36 16,019 +0.24(+2.00%)
Nov 24, 2003 12.59 12.59 12.04 12.12 34,657 +0.06(+0.48%)
Nov 21, 2003 11.81 12.07 11.91 12.06 16,150 +0.25(+2.11%)
Nov 20, 2003 12.52 12.52 11.81 11.81 19,799 -0.37(-3.04%)
Nov 19, 2003 12.07 12.54 12.07 12.18 20,624 +0.04(+0.37%)
Nov 18, 2003 12.17 12.75 12.14 12.14 28,903 -0.16(-1.30%)
Nov 17, 2003 12.78 12.78 12.30 12.30 27,702 +2.76(+28.90%)
Nov 14, 2003 9.875 9.893 9.541 9.541 19,643 -0.27(-2.75%)
Nov 13, 2003 9.667 9.987 9.667 9.810 13,862 -0.13(-1.27%)
Nov 12, 2003 9.749 9.936 9.588 9.936 32,992 +0.18(+1.84%)
Nov 11, 2003 9.792 9.792 9.523 9.757 28,079 +0.04(+0.44%)
Nov 10, 2003 9.721 9.889 9.545 9.713 21,146 -0.01(-0.07%)
Nov 07, 2003 9.613 9.861 9.491 9.721 34,094 +0.28(+2.93%)
Nov 06, 2003 9.595 9.613 9.440 9.444 12,507 -0.16(-1.68%)
Nov 05, 2003 9.383 9.606 9.383 9.606 7,724 +0.15(+1.60%)
Nov 04, 2003 9.541 9.541 9.343 9.455 12,524 -0.05(-0.53%)
Nov 03, 2003 9.354 9.523 9.257 9.505 22,719 +0.16(+1.69%)
Oct 31, 2003 9.415 9.559 9.347 9.347 33,578 +0.09(+0.93%)
Oct 30, 2003 9.253 9.261 9.160 9.261 9,026 +0.01(+0.08%)
Oct 29, 2003 9.077 9.257 8.862 9.253 27,549 +0.17(+1.90%)
Oct 28, 2003 8.718 9.081 8.714 9.081 21,091 +0.21(+2.35%)
Oct 27, 2003 8.840 8.872 8.714 8.872 8,974 +0.00(+0.04%)
Oct 24, 2003 8.819 8.916 8.714 8.869 26,714 -0.02(-0.25%)
Oct 23, 2003 8.847 8.919 8.822 8.890 10,017 +0.01(+0.16%)
Oct 22, 2003 8.851 8.962 8.765 8.876 34,645 -0.04(-0.48%)
Oct 21, 2003 8.873 8.959 8.819 8.919 15,056 -0.01(-0.08%)
Oct 20, 2003 9.095 9.174 8.750 8.926 22,540 -0.17(-1.90%)
Oct 17, 2003 9.246 9.286 9.095 9.099 10,005 -0.19(-2.09%)
Oct 16, 2003 9.243 9.279 9.196 9.293 9,619 +0.05(+0.54%)
Oct 15, 2003 9.207 9.275 8.919 9.243 14,920 +0.06(+0.67%)
Oct 14, 2003 8.977 9.182 8.883 9.182 15,909 +0.21(+2.32%)
Oct 13, 2003 9.088 9.088 8.855 8.973 11,249 +0.04(+0.40%)
Oct 10, 2003 9.070 9.070 8.937 8.937 19,409 -0.08(-0.92%)
Oct 09, 2003 9.119 9.203 8.998 9.020 14,763 +0.00(+0.00%)
Oct 08, 2003 8.988 9.207 8.988 9.020 7,722 -0.23(-2.49%)
Oct 07, 2003 9.020 9.250 8.998 9.250 15,260 +0.06(+0.70%)
Oct 06, 2003 9.340 9.340 8.984 9.185 13,780 +0.04(+0.43%)
Oct 03, 2003 9.063 9.239 8.955 9.146 33,075 +0.08(+0.91%)
Oct 02, 2003 9.286 9.286 9.049 9.063 13,330 -0.28(-3.00%)
Oct 01, 2003 8.937 9.343 8.808 9.343 34,321 +0.54(+6.08%)
Sep 30, 2003 8.948 8.948 8.750 8.808 28,749 -0.26(-2.85%)
Sep 29, 2003 9.164 9.250 8.858 9.067 21,916 -0.03(-0.36%)
Sep 26, 2003 9.356 9.415 9.088 9.099 23,358 -0.23(-2.47%)
Sep 25, 2003 9.476 9.598 9.329 9.329 12,111 -0.26(-2.74%)
Sep 24, 2003 9.774 9.785 9.483 9.591 11,090 -0.18(-1.87%)
Sep 23, 2003 9.555 9.774 9.480 9.774 11,543 +0.29(+3.07%)
Sep 22, 2003 9.706 9.706 9.476 9.483 11,687 -0.09(-0.94%)
Sep 19, 2003 9.609 9.699 9.559 9.573 21,726 +0.10(+1.02%)
Sep 18, 2003 9.440 9.591 9.440 9.476 19,002 +0.04(+0.46%)
Sep 17, 2003 9.577 9.771 9.307 9.433 24,209 -0.20(-2.09%)
Sep 16, 2003 9.523 9.774 9.480 9.634 14,333 +0.13(+1.36%)
Sep 15, 2003 9.681 9.717 9.422 9.505 13,774 -0.16(-1.67%)
Sep 12, 2003 9.426 9.667 9.361 9.667 15,652 +0.00(+0.00%)
Sep 11, 2003 9.501 9.670 9.501 9.667 5,635 +0.16(+1.70%)
Sep 10, 2003 9.379 9.609 9.358 9.505 32,349 -0.04(-0.38%)
Sep 09, 2003 9.386 9.609 9.289 9.541 23,375 +0.03(+0.26%)
Sep 08, 2003 9.447 9.541 9.412 9.516 7,513 +0.10(+1.03%)
Sep 05, 2003 9.703 9.703 9.419 9.419 8,556 -0.04(-0.42%)
Sep 04, 2003 9.681 9.803 9.458 9.458 5,635 -0.42(-4.26%)
Sep 03, 2003 9.807 9.943 9.555 9.879 25,253 +0.09(+0.88%)
Sep 02, 2003 9.703 9.792 9.365 9.792 16,696 +0.27(+2.83%)
Aug 29, 2003 8.970 9.897 8.970 9.523 16,487 +0.31(+3.35%)
Aug 28, 2003 9.444 9.545 8.923 9.214 14,192 -0.50(-5.18%)
Aug 27, 2003 9.289 9.717 9.253 9.717 26,923 +0.54(+5.87%)
Aug 26, 2003 9.043 9.178 8.912 9.178 15,026 +0.09(+0.95%)
Aug 25, 2003 9.153 9.153 8.984 9.092 9,600 +0.12(+1.32%)
Aug 22, 2003 9.667 9.739 8.973 8.973 20,453 -0.43(-4.59%)
Aug 21, 2003 9.710 9.757 9.404 9.404 15,652 -0.30(-3.07%)
Aug 20, 2003 9.473 9.792 9.473 9.703 12,731 +0.04(+0.37%)
Aug 19, 2003 9.652 9.688 9.523 9.667 25,879 -0.01(-0.07%)
Aug 18, 2003 9.489 9.674 9.376 9.674 24,001 +0.28(+2.94%)
Aug 15, 2003 9.462 9.577 9.397 9.397 7,304 -0.10(-1.10%)
Aug 14, 2003 9.343 9.516 9.253 9.501 8,974 +0.25(+2.68%)
Aug 13, 2003 8.984 9.343 8.984 9.253 11,061 +0.13(+1.38%)
Aug 12, 2003 9.092 9.128 8.988 9.128 10,017 +0.04(+0.40%)
Aug 11, 2003 8.722 9.092 8.722 9.092 4,800 +0.14(+1.52%)
Aug 08, 2003 8.804 8.977 8.718 8.955 18,783 +0.19(+2.22%)
Aug 07, 2003 8.804 8.829 8.660 8.761 19,409 +0.01(+0.12%)
Aug 06, 2003 8.621 8.887 8.488 8.750 32,349 +0.26(+3.09%)
Aug 05, 2003 8.768 8.797 8.488 8.488 29,845 -0.28(-3.20%)
Aug 04, 2003 9.164 9.164 8.696 8.768 40,906 -0.29(-3.21%)
Aug 01, 2003 9.523 9.458 9.059 9.059 10,226 -0.56(-5.79%)
Jul 31, 2003 9.271 9.735 9.271 9.616 26,296 -0.03(-0.26%)
Jul 30, 2003 9.810 9.968 9.451 9.642 21,914 -0.33(-3.32%)
Jul 29, 2003 9.361 10.17 9.361 9.972 33,810 +0.43(+4.56%)
Jul 28, 2003 9.408 9.584 9.338 9.537 14,192 +0.21(+2.23%)
Jul 25, 2003 9.566 9.667 9.329 9.329 16,279 -0.14(-1.45%)
Jul 24, 2003 9.430 9.613 9.253 9.466 29,636 +0.10(+1.12%)
Jul 23, 2003 9.142 9.361 9.117 9.361 9,183 +0.19(+2.12%)
Jul 22, 2003 9.232 9.304 9.164 9.167 14,192 -0.01(-0.16%)
Jul 21, 2003 9.343 9.343 9.167 9.182 12,313 -0.13(-1.35%)
Jul 18, 2003 9.286 9.307 9.253 9.307 9,183 +0.00(+0.00%)
Jul 17, 2003 9.293 9.343 9.253 9.307 15,652 -0.02(-0.23%)
Jul 16, 2003 9.343 9.343 9.253 9.329 14,400 -0.01(-0.15%)
Jul 15, 2003 8.984 9.408 8.984 9.343 29,427 +0.19(+2.12%)
Jul 14, 2003 8.754 9.151 8.754 9.149 25,253 +0.25(+2.82%)
Jul 11, 2003 8.980 8.984 8.783 8.898 25,253 -0.01(-0.12%)
Jul 10, 2003 8.944 8.984 8.883 8.908 19,409 +0.05(+0.53%)
Jul 09, 2003 8.851 8.941 8.844 8.862 33,601 +0.01(+0.12%)
Jul 08, 2003 8.826 8.883 8.826 8.851 32,975 +0.03(+0.28%)
Jul 07, 2003 8.783 8.855 8.783 8.826 16,905 +0.04(+0.45%)
Jul 03, 2003 8.783 8.858 8.783 8.786 5,635 -0.03(-0.29%)
Jul 02, 2003 8.804 8.855 8.804 8.811 16,070 +0.01(+0.08%)
Jul 01, 2003 8.743 8.840 8.714 8.804 19,827 -0.04(-0.41%)
Jun 30, 2003 8.801 8.862 8.732 8.840 96,422 +0.12(+1.40%)
Jun 27, 2003 8.585 8.804 8.585 8.718 14,609 +0.11(+1.30%)
Jun 26, 2003 8.693 8.693 8.499 8.607 40,489 -0.09(-1.03%)
Jun 25, 2003 8.625 8.696 8.625 8.696 13,565 -0.02(-0.21%)
Jun 24, 2003 8.660 8.714 8.625 8.714 11,270 +0.07(+0.83%)
Jun 23, 2003 8.729 8.732 8.553 8.643 31,932 -0.09(-1.03%)
Jun 20, 2003 8.732 8.732 8.592 8.732 10,435 +0.10(+1.20%)
Jun 19, 2003 8.678 8.732 8.625 8.628 14,818 -0.05(-0.53%)
Jun 18, 2003 8.768 8.768 8.625 8.675 13,983 -0.13(-1.47%)
Jun 17, 2003 8.714 8.804 8.578 8.804 35,480 +0.18(+2.08%)
Jun 16, 2003 8.373 8.625 8.283 8.625 35,897 +0.26(+3.05%)
Jun 13, 2003 8.319 8.384 8.290 8.369 20,035 +0.07(+0.82%)
Jun 12, 2003 8.409 8.409 8.265 8.301 15,444 -0.11(-1.28%)
Jun 11, 2003 8.391 8.409 8.172 8.409 29,010 +0.00(+0.00%)
Jun 10, 2003 8.409 8.409 8.179 8.409 4,800 +0.06(+0.69%)
Jun 09, 2003 8.301 8.409 8.280 8.351 8,556 +0.07(+0.82%)
Jun 06, 2003 8.211 8.409 8.211 8.283 10,435 -0.13(-1.50%)
Jun 05, 2003 8.308 8.409 8.272 8.409 28,801 +0.10(+1.21%)
Jun 04, 2003 8.445 8.481 8.265 8.308 39,236 -0.06(-0.77%)
Jun 03, 2003 8.355 8.441 8.355 8.373 12,522 +0.02(+0.22%)
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.