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

Mdu Res Group Inc (NY: MDU )

25.46 -0.09 (-0.35%)
Streaming Delayed Price Updated: 2:11 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 (%)
Jun 30, 2005 11.04 11.11 11.01 11.03 1,268,020 +0.03(+0.25%)
Jun 29, 2005 10.95 11.01 10.85 11.00 829,090 +0.06(+0.54%)
Jun 28, 2005 10.98 11.00 10.85 10.95 876,583 +0.05(+0.47%)
Jun 27, 2005 10.81 10.91 10.78 10.90 1,106,134 +0.09(+0.87%)
Jun 24, 2005 10.88 10.96 10.71 10.80 857,432 -0.07(-0.68%)
Jun 23, 2005 10.81 11.03 10.81 10.88 959,313 +0.00(+0.00%)
Jun 22, 2005 10.98 11.04 10.83 10.88 827,302 -0.04(-0.32%)
Jun 21, 2005 11.06 11.06 10.86 10.91 1,371,177 -0.17(-1.52%)
Jun 20, 2005 10.95 11.08 10.91 11.08 1,179,927 +0.11(+0.96%)
Jun 17, 2005 10.95 10.98 10.89 10.97 1,755,975 +0.02(+0.18%)
Jun 16, 2005 10.90 10.97 10.81 10.95 1,152,351 +0.05(+0.43%)
Jun 15, 2005 10.96 10.96 10.75 10.91 1,144,690 -0.00(-0.04%)
Jun 14, 2005 10.99 11.04 10.81 10.91 1,564,215 -0.11(-1.00%)
Jun 13, 2005 10.81 11.02 10.79 11.02 1,443,949 +0.22(+2.07%)
Jun 10, 2005 11.10 11.10 10.77 10.80 1,237,379 -0.14(-1.29%)
Jun 09, 2005 10.84 10.94 10.74 10.94 1,335,174 +0.14(+1.30%)
Jun 08, 2005 10.84 10.97 10.71 10.80 2,862,876 +0.06(+0.55%)
Jun 07, 2005 10.73 10.81 10.70 10.74 1,819,300 -0.03(-0.25%)
Jun 06, 2005 10.87 10.91 10.73 10.77 2,332,789 -0.10(-0.94%)
Jun 03, 2005 10.97 11.02 10.85 10.87 2,953,777 -0.11(-0.96%)
Jun 02, 2005 11.13 11.14 10.91 10.97 3,163,156 -0.20(-1.82%)
Jun 01, 2005 11.30 11.49 11.14 11.18 2,632,303 -0.10(-0.87%)
May 31, 2005 11.14 11.42 11.08 11.28 2,417,562 +0.18(+1.66%)
May 27, 2005 11.08 11.12 11.02 11.09 983,826 +0.01(+0.07%)
May 26, 2005 11.02 11.12 11.00 11.08 855,645 +0.14(+1.25%)
May 25, 2005 10.98 11.01 10.88 10.95 1,435,778 +0.01(+0.07%)
May 24, 2005 10.91 10.96 10.81 10.94 717,761 +0.07(+0.65%)
May 23, 2005 10.77 10.87 10.74 10.87 1,047,406 +0.12(+1.09%)
May 20, 2005 10.93 10.93 10.73 10.75 1,209,036 -0.12(-1.08%)
May 19, 2005 10.88 10.92 10.83 10.87 790,789 -0.05(-0.50%)
May 18, 2005 10.91 10.97 10.89 10.92 995,827 +0.05(+0.51%)
May 17, 2005 10.81 10.88 10.79 10.87 1,656,903 +0.03(+0.25%)
May 16, 2005 10.82 10.89 10.77 10.84 1,220,271 -0.03(-0.25%)
May 13, 2005 10.90 10.93 10.73 10.87 1,151,329 -0.02(-0.22%)
May 12, 2005 11.10 11.10 10.85 10.89 1,667,117 -0.18(-1.59%)
May 11, 2005 11.02 11.09 10.94 11.07 1,100,772 +0.06(+0.53%)
May 10, 2005 11.11 11.13 10.89 11.01 1,346,920 -0.10(-0.92%)
May 09, 2005 10.96 11.15 10.91 11.11 1,196,524 +0.15(+1.39%)
May 06, 2005 10.92 10.97 10.88 10.96 830,622 +0.06(+0.57%)
May 05, 2005 10.91 10.99 10.84 10.90 1,030,553 -0.02(-0.22%)
May 04, 2005 10.83 10.97 10.83 10.92 1,109,964 +0.07(+0.65%)
May 03, 2005 10.81 10.91 10.80 10.85 1,672,479 +0.05(+0.44%)
May 02, 2005 10.59 10.83 10.58 10.80 1,598,686 +0.22(+2.03%)
Apr 29, 2005 10.52 10.59 10.37 10.59 1,044,086 +0.12(+1.16%)
Apr 28, 2005 10.57 10.63 10.44 10.46 739,465 -0.13(-1.22%)
Apr 27, 2005 10.52 10.71 10.46 10.59 1,149,797 -0.02(-0.18%)
Apr 26, 2005 10.75 10.77 10.57 10.61 1,217,207 -0.20(-1.85%)
Apr 25, 2005 10.69 10.81 10.66 10.81 941,695 +0.17(+1.58%)
Apr 22, 2005 10.65 10.84 10.61 10.64 1,360,708 -0.07(-0.69%)
Apr 21, 2005 10.69 10.79 10.58 10.72 1,170,480 +0.15(+1.45%)
Apr 20, 2005 10.69 10.77 10.50 10.57 1,277,723 -0.09(-0.81%)
Apr 19, 2005 10.57 10.71 10.56 10.65 1,785,595 +0.22(+2.14%)
Apr 18, 2005 10.50 10.55 10.32 10.43 1,391,860 +0.00(+0.04%)
Apr 15, 2005 10.57 10.67 10.40 10.43 1,420,969 -0.15(-1.41%)
Apr 14, 2005 10.80 10.81 10.57 10.57 2,810,531 -0.19(-1.75%)
Apr 13, 2005 10.81 10.81 10.70 10.76 951,398 -0.04(-0.40%)
Apr 12, 2005 10.62 10.84 10.58 10.81 1,166,905 +0.15(+1.43%)
Apr 11, 2005 10.66 10.73 10.61 10.65 1,485,314 -0.07(-0.62%)
Apr 08, 2005 10.86 10.91 10.66 10.72 1,103,070 -0.16(-1.44%)
Apr 07, 2005 10.82 10.90 10.79 10.88 878,881 +0.03(+0.25%)
Apr 06, 2005 10.89 10.93 10.83 10.85 1,088,771 +0.00(+0.00%)
Apr 05, 2005 10.75 10.89 10.75 10.85 1,782,531 +0.08(+0.76%)
Apr 04, 2005 10.80 10.80 10.66 10.77 1,475,611 +0.02(+0.15%)
Apr 01, 2005 10.84 10.87 10.65 10.75 1,634,689 -0.07(-0.61%)
Mar 31, 2005 10.66 10.82 10.64 10.82 1,200,610 +0.10(+0.91%)
Mar 30, 2005 10.59 10.72 10.57 10.72 1,119,412 +0.14(+1.29%)
Mar 29, 2005 10.74 10.81 10.57 10.58 1,173,544 -0.11(-1.03%)
Mar 28, 2005 10.88 10.89 10.69 10.69 970,038 -0.12(-1.12%)
Mar 24, 2005 10.78 10.95 10.77 10.81 1,222,059 +0.07(+0.62%)
Mar 23, 2005 10.75 10.77 10.65 10.75 716,229 -0.06(-0.54%)
Mar 22, 2005 10.97 11.10 10.78 10.81 999,912 -0.21(-1.89%)
Mar 21, 2005 11.06 11.06 10.93 11.01 909,267 +0.01(+0.11%)
Mar 18, 2005 11.14 11.16 10.93 11.00 1,932,671 -0.12(-1.09%)
Mar 17, 2005 10.95 11.13 10.93 11.12 1,682,437 +0.22(+1.97%)
Mar 16, 2005 10.90 11.00 10.88 10.91 815,046 -0.02(-0.14%)
Mar 15, 2005 11.00 11.08 10.92 10.92 2,035,318 -0.00(-0.04%)
Mar 14, 2005 10.83 10.96 10.81 10.93 949,355 +0.16(+1.53%)
Mar 11, 2005 10.84 10.88 10.73 10.76 828,324 -0.05(-0.47%)
Mar 10, 2005 10.87 10.89 10.75 10.81 712,654 -0.07(-0.68%)
Mar 09, 2005 10.97 11.00 10.86 10.89 1,126,306 -0.08(-0.71%)
Mar 08, 2005 11.08 11.08 10.94 10.97 1,892,838 -0.18(-1.65%)
Mar 07, 2005 10.79 11.15 10.77 11.15 2,516,379 +0.32(+2.97%)
Mar 04, 2005 10.59 10.84 10.59 10.83 1,323,684 +0.23(+2.22%)
Mar 03, 2005 10.60 10.69 10.50 10.59 1,509,827 +0.02(+0.22%)
Mar 02, 2005 10.57 10.62 10.50 10.57 562,514 -0.05(-0.44%)
Mar 01, 2005 10.62 10.62 10.53 10.62 911,054 +0.05(+0.52%)
Feb 28, 2005 10.62 10.67 10.49 10.56 1,099,240 -0.06(-0.55%)
Feb 25, 2005 10.57 10.62 10.46 10.62 1,989,356 +0.03(+0.26%)
Feb 24, 2005 10.57 10.64 10.55 10.59 2,897,347 -0.02(-0.15%)
Feb 23, 2005 10.57 10.68 10.54 10.61 847,219 +0.03(+0.30%)
Feb 22, 2005 10.76 10.76 10.57 10.58 1,157,457 -0.17(-1.57%)
Feb 18, 2005 10.81 10.84 10.68 10.75 595,964 -0.04(-0.36%)
Feb 17, 2005 10.81 10.91 10.77 10.79 1,480,718 -0.03(-0.25%)
Feb 16, 2005 10.68 10.81 10.66 10.81 1,216,696 +0.14(+1.32%)
Feb 15, 2005 10.68 10.71 10.63 10.67 714,697 -0.04(-0.33%)
Feb 14, 2005 10.66 10.71 10.63 10.71 629,158 +0.07(+0.70%)
Feb 11, 2005 10.60 10.70 10.56 10.63 739,465 -0.04(-0.33%)
Feb 10, 2005 10.62 10.67 10.57 10.67 797,683 +0.07(+0.70%)
Feb 09, 2005 10.53 10.60 10.50 10.59 1,287,170 +0.04(+0.37%)
Feb 08, 2005 10.43 10.57 10.43 10.55 519,362 +0.09(+0.86%)
Feb 07, 2005 10.52 10.56 10.41 10.46 702,441 -0.06(-0.56%)
Feb 04, 2005 10.34 10.52 10.34 10.52 840,325 +0.19(+1.86%)
Feb 03, 2005 10.32 10.42 10.30 10.33 1,410,244 -0.14(-1.35%)
Feb 02, 2005 10.51 10.51 10.44 10.47 588,559 -0.01(-0.11%)
Feb 01, 2005 10.50 10.52 10.44 10.48 829,090 +0.01(+0.11%)
Jan 31, 2005 10.36 10.54 10.35 10.47 1,012,169 +0.16(+1.56%)
Jan 28, 2005 10.32 10.38 10.27 10.31 1,759,039 -0.07(-0.64%)
Jan 27, 2005 10.39 10.41 10.34 10.38 763,978 -0.00(-0.04%)
Jan 26, 2005 10.39 10.41 10.34 10.38 1,264,190 +0.02(+0.15%)
Jan 25, 2005 10.31 10.39 10.30 10.37 923,055 +0.05(+0.53%)
Jan 24, 2005 10.28 10.39 10.24 10.31 1,033,617 +0.01(+0.11%)
Jan 21, 2005 10.35 10.36 10.26 10.30 926,119 -0.05(-0.49%)
Jan 20, 2005 10.46 10.46 10.25 10.35 1,293,809 -0.11(-1.09%)
Jan 19, 2005 10.47 10.47 10.41 10.46 836,495 +0.01(+0.08%)
Jan 18, 2005 10.38 10.46 10.36 10.46 877,860 +0.06(+0.56%)
Jan 14, 2005 10.22 10.40 10.22 10.40 1,182,991 +0.15(+1.49%)
Jan 13, 2005 10.10 10.28 10.07 10.25 1,896,157 +0.14(+1.36%)
Jan 12, 2005 10.03 10.11 9.979 10.11 1,035,915 +0.06(+0.62%)
Jan 11, 2005 10.05 10.06 9.979 10.05 1,470,760 -0.00(-0.04%)
Jan 10, 2005 9.995 10.16 9.995 10.05 1,325,471 +0.02(+0.23%)
Jan 07, 2005 10.09 10.12 9.991 10.03 955,994 -0.07(-0.70%)
Jan 06, 2005 10.14 10.15 10.08 10.10 1,570,598 +0.00(+0.04%)
Jan 05, 2005 10.27 10.28 10.08 10.09 1,605,835 -0.18(-1.72%)
Jan 04, 2005 10.41 10.44 10.26 10.27 1,307,853 -0.05(-0.53%)
Jan 03, 2005 10.52 10.55 10.30 10.32 1,492,464 -0.13(-1.20%)
Dec 31, 2004 10.54 10.56 10.41 10.45 829,600 -0.12(-1.11%)
Dec 30, 2004 10.40 10.57 10.40 10.57 693,249 +0.11(+1.09%)
Dec 29, 2004 10.40 10.46 10.39 10.45 579,367 +0.02(+0.15%)
Dec 28, 2004 10.44 10.46 10.29 10.44 970,038 +0.04(+0.41%)
Dec 27, 2004 10.43 10.45 10.31 10.39 644,223 +0.04(+0.34%)
Dec 23, 2004 10.53 10.53 10.31 10.36 1,325,216 -0.13(-1.20%)
Dec 22, 2004 10.48 10.60 10.48 10.48 1,052,768 -0.13(-1.22%)
Dec 21, 2004 10.36 10.61 10.36 10.61 1,622,688 +0.28(+2.73%)
Dec 20, 2004 10.23 10.36 10.20 10.33 1,224,867 +0.14(+1.34%)
Dec 17, 2004 10.29 10.34 10.17 10.19 3,290,060 -0.14(-1.33%)
Dec 16, 2004 10.50 10.50 10.32 10.33 1,509,316 -0.10(-0.94%)
Dec 15, 2004 10.38 10.44 10.31 10.43 1,132,945 +0.06(+0.60%)
Dec 14, 2004 10.32 10.39 10.30 10.37 780,830 -0.01(-0.11%)
Dec 13, 2004 10.26 10.40 10.19 10.38 1,682,182 +0.16(+1.53%)
Dec 10, 2004 10.30 10.32 10.20 10.22 1,502,167 -0.10(-0.95%)
Dec 09, 2004 10.30 10.37 10.28 10.32 1,358,155 +0.01(+0.08%)
Dec 08, 2004 10.40 10.41 10.30 10.31 1,496,039 -0.08(-0.79%)
Dec 07, 2004 10.61 10.62 10.39 10.39 1,373,731 -0.27(-2.53%)
Dec 06, 2004 10.73 10.76 10.62 10.66 1,522,083 -0.06(-0.55%)
Dec 03, 2004 10.57 10.77 10.57 10.72 1,441,141 +0.14(+1.37%)
Dec 02, 2004 10.71 10.71 10.55 10.58 1,651,030 -0.13(-1.24%)
Dec 01, 2004 10.73 10.77 10.65 10.71 1,817,257 +0.02(+0.15%)
Nov 30, 2004 10.65 10.70 10.55 10.70 1,585,663 -0.00(-0.04%)
Nov 29, 2004 10.79 10.85 10.66 10.70 1,212,866 -0.05(-0.51%)
Nov 26, 2004 10.70 10.81 10.70 10.75 456,037 +0.02(+0.15%)
Nov 24, 2004 10.63 10.76 10.61 10.74 1,309,896 +0.08(+0.73%)
Nov 23, 2004 10.54 10.66 10.45 10.66 1,584,897 +0.15(+1.42%)
Nov 22, 2004 10.44 10.52 10.37 10.51 950,632 +0.10(+0.94%)
Nov 19, 2004 10.42 10.44 10.33 10.41 936,333 +0.01(+0.11%)
Nov 18, 2004 10.41 10.43 10.36 10.40 859,731 +0.00(+0.04%)
Nov 17, 2004 10.48 10.52 10.35 10.40 1,138,562 +0.00(+0.04%)
Nov 16, 2004 10.41 10.44 10.37 10.39 859,475 -0.01(-0.11%)
Nov 15, 2004 10.54 10.55 10.38 10.41 1,117,880 -0.13(-1.26%)
Nov 12, 2004 10.44 10.55 10.38 10.54 900,840 +0.10(+0.94%)
Nov 11, 2004 10.52 10.52 10.44 10.44 1,121,454 -0.04(-0.34%)
Nov 10, 2004 10.50 10.54 10.46 10.48 1,437,821 -0.02(-0.22%)
Nov 09, 2004 10.44 10.51 10.42 10.50 911,565 +0.09(+0.87%)
Nov 08, 2004 10.47 10.48 10.39 10.41 1,076,515 -0.06(-0.56%)
Nov 05, 2004 10.38 10.47 10.36 10.47 1,204,440 +0.06(+0.56%)
Nov 04, 2004 10.22 10.41 10.15 10.41 1,562,172 +0.18(+1.72%)
Nov 03, 2004 10.03 10.23 10.03 10.23 1,189,630 +0.29(+2.87%)
Nov 02, 2004 10.08 10.08 9.936 9.947 824,238 -0.11(-1.09%)
Nov 01, 2004 10.06 10.08 10.00 10.06 642,947 +0.01(+0.12%)
Oct 29, 2004 9.987 10.05 9.959 10.05 600,049 +0.04(+0.43%)
Oct 28, 2004 10.12 10.14 9.987 10.00 636,563 -0.11(-1.08%)
Oct 27, 2004 10.12 10.18 10.05 10.11 822,195 +0.01(+0.12%)
Oct 26, 2004 10.12 10.16 10.01 10.10 1,123,242 +0.04(+0.39%)
Oct 25, 2004 10.09 10.16 10.03 10.06 1,258,061 -0.06(-0.62%)
Oct 22, 2004 10.03 10.18 9.975 10.12 1,754,954 +0.07(+0.70%)
Oct 21, 2004 10.14 10.14 9.987 10.05 2,600,641 -0.04(-0.39%)
Oct 20, 2004 9.869 10.14 9.869 10.09 2,183,160 +0.16(+1.62%)
Oct 19, 2004 10.38 10.38 9.908 9.932 3,111,067 -0.47(-4.55%)
Oct 18, 2004 10.43 10.48 10.38 10.41 831,132 -0.05(-0.49%)
Oct 15, 2004 10.44 10.48 10.37 10.46 511,957 +0.06(+0.56%)
Oct 14, 2004 10.42 10.45 10.34 10.40 600,049 +0.02(+0.15%)
Oct 13, 2004 10.48 10.48 10.30 10.38 1,092,346 -0.09(-0.90%)
Oct 12, 2004 10.37 10.48 10.35 10.48 871,221 +0.11(+1.06%)
Oct 11, 2004 10.35 10.38 10.33 10.37 600,560 +0.02(+0.15%)
Oct 08, 2004 10.26 10.37 10.24 10.35 874,285 +0.07(+0.72%)
Oct 07, 2004 10.35 10.36 10.26 10.28 720,315 -0.10(-0.94%)
Oct 06, 2004 10.28 10.38 10.28 10.37 443,015 +0.05(+0.46%)
Oct 05, 2004 10.24 10.33 10.23 10.33 583,197 +0.06(+0.61%)
Oct 04, 2004 10.33 10.37 10.25 10.26 1,047,916 -0.07(-0.64%)
Oct 01, 2004 10.30 10.35 10.27 10.33 1,119,412 +0.02(+0.19%)
Sep 30, 2004 10.27 10.35 10.25 10.31 732,316 +0.05(+0.50%)
Sep 29, 2004 10.26 10.29 10.20 10.26 1,095,665 +0.04(+0.38%)
Sep 28, 2004 10.16 10.23 10.14 10.22 800,492 +0.11(+1.08%)
Sep 27, 2004 10.10 10.16 10.06 10.11 485,657 -0.01(-0.12%)
Sep 24, 2004 10.10 10.17 10.08 10.12 665,161 -0.01(-0.12%)
Sep 23, 2004 10.21 10.24 10.14 10.14 974,634 -0.11(-1.03%)
Sep 22, 2004 10.18 10.28 10.12 10.24 1,556,810 +0.05(+0.46%)
Sep 21, 2004 10.16 10.20 10.14 10.19 1,229,463 +0.04(+0.42%)
Sep 20, 2004 10.17 10.19 10.12 10.15 771,383 -0.02(-0.23%)
Sep 17, 2004 10.10 10.17 10.10 10.17 1,361,474 +0.07(+0.70%)
Sep 16, 2004 9.998 10.12 9.987 10.10 998,380 +0.12(+1.18%)
Sep 15, 2004 9.901 9.991 9.901 9.987 885,009 +0.07(+0.67%)
Sep 14, 2004 9.963 9.963 9.885 9.920 901,096 -0.00(-0.04%)
Sep 13, 2004 9.987 10.01 9.912 9.924 876,583 -0.03(-0.31%)
Sep 10, 2004 10.01 10.01 9.912 9.955 675,630 +0.00(+0.00%)
Sep 09, 2004 9.947 10.01 9.908 9.955 936,077 +0.07(+0.67%)
Sep 08, 2004 10.01 10.03 9.877 9.889 763,212 -0.10(-0.98%)
Sep 07, 2004 10.01 10.05 9.928 9.987 953,951 -0.04(-0.43%)
Sep 03, 2004 10.05 10.06 9.951 10.03 568,643 -0.02(-0.16%)
Sep 02, 2004 9.987 10.05 9.967 10.05 656,480 +0.09(+0.94%)
Sep 01, 2004 9.944 10.03 9.908 9.951 1,321,641 +0.02(+0.16%)
Aug 31, 2004 9.771 9.951 9.752 9.936 2,898,623 +0.25(+2.55%)
Aug 30, 2004 9.779 9.787 9.689 9.689 1,204,951 -0.08(-0.80%)
Aug 27, 2004 9.724 9.791 9.677 9.767 1,248,869 +0.05(+0.52%)
Aug 26, 2004 9.634 9.728 9.626 9.716 2,799,296 +0.09(+0.94%)
Aug 25, 2004 9.650 9.677 9.611 9.626 2,034,807 -0.02(-0.20%)
Aug 24, 2004 9.720 9.752 9.638 9.646 727,720 -0.03(-0.28%)
Aug 23, 2004 9.744 9.783 9.650 9.673 843,389 -0.04(-0.44%)
Aug 20, 2004 9.713 9.732 9.646 9.716 651,883 +0.02(+0.20%)
Aug 19, 2004 9.791 9.799 9.673 9.697 926,374 +4.87(+100.89%)
Aug 17, 2004 4.866 4.876 4.817 4.827 596,475 -0.04(-0.72%)
Aug 16, 2004 4.788 4.862 4.788 4.862 428,461 +0.09(+1.97%)
Aug 13, 2004 4.778 4.803 4.758 4.768 421,311 -0.00(-0.04%)
Aug 12, 2004 4.811 4.811 4.768 4.770 463,187 -0.04(-0.81%)
Aug 11, 2004 4.845 4.846 4.794 4.809 1,079,579 -0.04(-0.73%)
Aug 10, 2004 4.837 4.845 4.798 4.845 726,188 +0.04(+0.90%)
Aug 09, 2004 4.803 4.817 4.764 4.801 425,907 +0.01(+0.20%)
Aug 06, 2004 4.799 4.823 4.762 4.792 476,720 -0.01(-0.12%)
Aug 05, 2004 4.866 4.886 4.798 4.798 468,294 -0.08(-1.61%)
Aug 04, 2004 4.817 4.901 4.799 4.876 605,156 +0.03(+0.65%)
Aug 03, 2004 4.817 4.856 4.807 4.845 530,597 +0.02(+0.32%)
Aug 02, 2004 4.778 4.837 4.751 4.829 594,943 +0.04(+0.86%)
Jul 30, 2004 4.745 4.788 4.717 4.788 811,471 +0.07(+1.45%)
Jul 29, 2004 4.700 4.719 4.684 4.719 919,991 +0.03(+0.58%)
Jul 28, 2004 4.719 4.721 4.674 4.692 863,305 -0.01(-0.25%)
Jul 27, 2004 4.711 4.719 4.674 4.704 815,046 +0.02(+0.33%)
Jul 26, 2004 4.719 4.749 4.670 4.688 577,069 +0.00(+0.00%)
Jul 23, 2004 4.702 4.739 4.666 4.688 778,788 -0.01(-0.25%)
Jul 22, 2004 4.782 4.799 4.658 4.700 945,270 -0.08(-1.64%)
Jul 21, 2004 4.892 4.923 4.778 4.778 857,177 -0.08(-1.57%)
Jul 20, 2004 4.788 4.856 4.786 4.854 823,983 +0.06(+1.23%)
Jul 19, 2004 4.788 4.796 4.756 4.796 740,742 +0.01(+0.12%)
Jul 16, 2004 4.768 4.801 4.758 4.790 930,715 +0.04(+0.74%)
Jul 15, 2004 4.709 4.754 4.700 4.754 436,887 +0.04(+0.75%)
Jul 14, 2004 4.670 4.727 4.662 4.719 473,656 +0.02(+0.42%)
Jul 13, 2004 4.700 4.705 4.651 4.700 760,148 -0.01(-0.21%)
Jul 12, 2004 4.729 4.733 4.690 4.709 385,308 -0.01(-0.25%)
Jul 09, 2004 4.709 4.729 4.700 4.721 256,361 +0.01(+0.21%)
Jul 08, 2004 4.700 4.731 4.670 4.711 483,614 -0.00(-0.04%)
Jul 07, 2004 4.723 4.743 4.702 4.713 336,793 +0.01(+0.17%)
Jul 06, 2004 4.713 4.735 4.690 4.705 570,685 -0.02(-0.41%)
Jul 02, 2004 4.705 4.745 4.696 4.725 621,498 +0.05(+1.05%)
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.