Skip to main content

Mdu Res Group Inc (NY: MDU )

25.18 +0.40 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.27 14.54 14.15 14.54 1,641,949 +0.32(+2.25%)
Apr 29, 2013 14.07 14.28 14.05 14.22 947,189 +0.16(+1.12%)
Apr 26, 2013 14.17 14.20 14.03 14.06 800,517 -0.13(-0.94%)
Apr 25, 2013 14.20 14.34 14.18 14.20 742,960 +0.06(+0.41%)
Apr 24, 2013 14.08 14.19 14.03 14.14 1,002,883 +0.05(+0.37%)
Apr 23, 2013 14.07 14.10 13.92 14.09 974,193 +0.06(+0.46%)
Apr 22, 2013 14.08 14.08 13.83 14.02 669,394 -0.03(-0.21%)
Apr 19, 2013 13.82 14.06 13.74 14.05 2,765,557 +0.26(+1.86%)
Apr 18, 2013 13.82 13.90 13.64 13.79 1,263,018 +0.03(+0.21%)
Apr 17, 2013 14.01 14.01 13.64 13.76 1,449,559 -0.30(-2.11%)
Apr 16, 2013 14.03 14.09 13.90 14.06 1,270,826 +0.15(+1.09%)
Apr 15, 2013 14.43 14.44 13.89 13.91 2,010,588 -0.60(-4.14%)
Apr 12, 2013 14.45 14.54 14.43 14.51 1,399,984 +0.02(+0.16%)
Apr 11, 2013 14.36 14.50 14.32 14.49 1,071,712 +0.12(+0.81%)
Apr 10, 2013 14.28 14.45 14.24 14.37 1,214,037 +0.10(+0.74%)
Apr 09, 2013 14.29 14.33 14.13 14.27 763,602 +0.03(+0.20%)
Apr 08, 2013 13.92 14.24 13.89 14.24 1,088,594 +0.30(+2.13%)
Apr 05, 2013 13.64 13.94 13.64 13.94 1,401,753 +0.14(+1.01%)
Apr 04, 2013 13.78 13.80 13.62 13.80 1,857,130 +0.00(+0.00%)
Apr 03, 2013 14.27 14.30 13.74 13.80 2,695,312 -0.48(-3.39%)
Apr 02, 2013 14.46 14.50 14.20 14.28 1,710,794 -0.17(-1.21%)
Apr 01, 2013 14.57 14.57 14.32 14.46 909,542 -0.10(-0.72%)
Mar 28, 2013 14.31 14.57 14.24 14.56 1,649,970 +0.26(+1.83%)
Mar 27, 2013 14.22 14.32 14.11 14.30 952,943 +0.02(+0.12%)
Mar 26, 2013 14.18 14.30 14.11 14.28 811,445 +0.17(+1.24%)
Mar 25, 2013 14.19 14.31 14.05 14.11 1,528,489 -0.05(-0.37%)
Mar 22, 2013 14.39 14.39 14.05 14.16 2,345,523 -0.21(-1.46%)
Mar 21, 2013 14.39 14.47 14.30 14.37 612,927 -0.10(-0.72%)
Mar 20, 2013 14.34 14.50 14.31 14.48 1,076,778 +0.22(+1.55%)
Mar 19, 2013 14.34 14.38 14.18 14.25 764,983 -0.03(-0.24%)
Mar 18, 2013 14.21 14.37 14.18 14.29 789,128 -0.05(-0.37%)
Mar 15, 2013 14.32 14.40 14.29 14.34 1,523,626 -0.02(-0.12%)
Mar 14, 2013 14.28 14.39 14.27 14.36 1,031,286 +0.06(+0.41%)
Mar 13, 2013 14.24 14.31 14.13 14.30 901,350 +0.08(+0.57%)
Mar 12, 2013 14.36 14.48 14.18 14.22 1,536,346 -0.26(-1.81%)
Mar 11, 2013 14.44 14.50 14.38 14.48 1,084,630 +0.02(+0.16%)
Mar 08, 2013 14.42 14.49 14.28 14.46 1,074,353 +0.09(+0.65%)
Mar 07, 2013 14.32 14.43 14.23 14.37 1,363,564 +0.03(+0.20%)
Mar 06, 2013 14.42 14.44 14.29 14.34 801,456 -0.04(-0.28%)
Mar 05, 2013 14.28 14.40 14.28 14.38 1,002,481 +0.14(+0.98%)
Mar 04, 2013 14.04 14.25 14.01 14.24 1,082,681 +0.13(+0.95%)
Mar 01, 2013 13.99 14.13 13.83 14.10 2,030,310 +0.02(+0.17%)
Feb 28, 2013 14.04 14.16 14.03 14.08 1,559,328 +0.11(+0.79%)
Feb 27, 2013 13.79 14.02 13.77 13.97 1,093,725 +0.21(+1.52%)
Feb 26, 2013 13.88 13.90 13.72 13.76 1,644,654 -0.05(-0.34%)
Feb 25, 2013 14.17 14.19 13.81 13.81 1,136,336 -0.33(-2.31%)
Feb 22, 2013 13.93 14.16 13.92 14.13 966,417 +0.24(+1.76%)
Feb 21, 2013 14.00 14.00 13.79 13.89 1,011,315 -0.13(-0.96%)
Feb 20, 2013 14.13 14.18 14.00 14.02 1,266,006 -0.12(-0.82%)
Feb 19, 2013 13.96 14.18 13.96 14.14 1,230,737 +0.18(+1.29%)
Feb 15, 2013 13.84 13.98 13.84 13.96 1,216,212 +0.13(+0.97%)
Feb 14, 2013 13.84 13.90 13.82 13.82 1,263,063 -0.06(-0.42%)
Feb 13, 2013 13.82 13.93 13.74 13.88 1,432,372 +0.19(+1.36%)
Feb 12, 2013 13.57 13.70 13.53 13.69 993,654 +0.13(+0.94%)
Feb 11, 2013 13.55 13.60 13.46 13.57 1,174,168 -0.01(-0.09%)
Feb 08, 2013 13.58 13.67 13.51 13.58 1,214,134 -0.01(-0.04%)
Feb 07, 2013 13.60 13.65 13.44 13.58 1,353,946 -0.04(-0.26%)
Feb 06, 2013 13.54 13.64 13.47 13.62 1,499,561 +0.18(+1.34%)
Feb 04, 2013 13.61 13.69 13.44 13.44 1,117,236 -0.24(-1.79%)
Feb 01, 2013 13.62 13.71 13.55 13.68 1,437,202 +0.09(+0.69%)
Jan 31, 2013 13.51 13.65 13.44 13.59 2,189,204 +0.09(+0.65%)
Jan 30, 2013 13.40 13.51 13.36 13.50 1,156,322 +0.07(+0.52%)
Jan 29, 2013 13.34 13.43 13.29 13.43 1,312,600 +0.15(+1.14%)
Jan 28, 2013 13.29 13.30 13.21 13.28 1,109,124 +0.05(+0.40%)
Jan 25, 2013 13.19 13.23 13.07 13.23 716,910 +0.05(+0.40%)
Jan 24, 2013 13.19 13.30 13.15 13.18 952,431 +0.01(+0.09%)
Jan 23, 2013 13.12 13.22 13.07 13.16 1,030,968 +0.00(+0.00%)
Jan 22, 2013 12.94 13.16 12.94 13.16 1,395,243 +0.23(+1.76%)
Jan 18, 2013 12.76 12.94 12.72 12.94 1,812,277 +0.19(+1.46%)
Jan 17, 2013 12.79 12.82 12.70 12.75 841,395 -0.02(-0.18%)
Jan 16, 2013 12.80 12.86 12.73 12.77 719,667 -0.08(-0.63%)
Jan 15, 2013 12.68 12.86 12.66 12.86 846,327 +0.10(+0.82%)
Jan 14, 2013 12.79 12.85 12.72 12.75 755,343 -0.07(-0.55%)
Jan 11, 2013 12.85 12.85 12.76 12.82 1,204,505 +0.04(+0.27%)
Jan 10, 2013 12.73 12.82 12.67 12.79 1,095,638 +0.11(+0.87%)
Jan 09, 2013 12.70 12.76 12.56 12.68 1,084,792 -0.01(-0.09%)
Jan 08, 2013 12.57 12.70 12.53 12.69 1,388,849 +0.12(+0.93%)
Jan 07, 2013 12.61 12.67 12.55 12.57 1,103,772 -0.12(-0.92%)
Jan 04, 2013 12.65 12.72 12.57 12.69 1,555,459 +0.06(+0.51%)
Jan 03, 2013 12.59 12.73 12.58 12.62 1,052,890 -0.04(-0.28%)
Jan 02, 2013 12.59 12.66 12.38 12.66 1,128,019 +0.28(+2.26%)
Dec 31, 2012 12.20 12.38 12.08 12.38 1,352,728 +0.20(+1.68%)
Dec 28, 2012 12.28 12.33 12.16 12.17 828,570 -0.18(-1.46%)
Dec 27, 2012 12.35 12.40 12.19 12.35 743,410 +0.02(+0.19%)
Dec 26, 2012 12.51 12.53 12.30 12.33 872,381 -0.15(-1.21%)
Dec 24, 2012 12.55 12.55 12.35 12.48 486,608 -0.07(-0.56%)
Dec 21, 2012 12.54 12.69 12.51 12.55 2,245,929 -0.17(-1.37%)
Dec 20, 2012 12.66 12.73 12.61 12.73 954,964 +0.10(+0.83%)
Dec 19, 2012 12.68 12.71 12.59 12.62 1,047,212 -0.05(-0.41%)
Dec 18, 2012 12.52 12.68 12.39 12.68 1,089,493 +0.14(+1.12%)
Dec 17, 2012 12.38 12.54 12.34 12.54 1,214,350 +0.20(+1.65%)
Dec 14, 2012 12.28 12.36 12.24 12.33 1,084,939 +0.05(+0.38%)
Dec 13, 2012 12.33 12.40 12.24 12.28 974,077 -0.08(-0.61%)
Dec 12, 2012 12.59 12.66 12.35 12.36 1,391,233 -0.20(-1.62%)
Dec 11, 2012 12.48 12.67 12.44 12.56 1,834,118 +0.10(+0.84%)
Dec 10, 2012 12.21 12.52 12.21 12.46 2,286,972 +0.36(+2.99%)
Dec 07, 2012 12.10 12.15 12.06 12.10 479,077 -0.01(-0.05%)
Dec 06, 2012 12.10 12.17 12.06 12.10 782,716 +0.03(+0.24%)
Dec 05, 2012 11.96 12.13 11.92 12.07 729,019 +0.15(+1.22%)
Dec 04, 2012 11.98 12.06 11.88 11.93 627,598 -0.15(-1.21%)
Nov 30, 2012 12.00 12.07 11.90 12.07 1,529,844 +0.09(+0.78%)
Nov 29, 2012 11.97 12.00 11.91 11.98 936,449 +0.08(+0.64%)
Nov 28, 2012 11.93 11.95 11.83 11.91 975,259 -0.05(-0.39%)
Nov 27, 2012 11.93 11.99 11.91 11.95 730,040 +0.04(+0.34%)
Nov 26, 2012 11.88 11.98 11.83 11.91 920,747 +0.02(+0.15%)
Nov 23, 2012 11.77 11.98 11.73 11.89 528,178 +0.05(+0.44%)
Nov 21, 2012 11.81 11.85 11.77 11.84 904,224 +0.03(+0.30%)
Nov 20, 2012 11.67 11.85 11.54 11.81 1,352,651 +0.14(+1.20%)
Nov 19, 2012 11.71 11.80 11.61 11.67 913,293 +0.04(+0.35%)
Nov 16, 2012 11.55 11.64 11.43 11.63 723,235 +0.11(+0.96%)
Nov 15, 2012 11.59 11.63 11.42 11.52 1,732,726 -0.10(-0.85%)
Nov 14, 2012 10.78 11.72 11.59 11.61 1,736,654 -0.06(-0.55%)
Nov 13, 2012 11.67 11.74 11.57 11.68 990,457 +0.07(+0.60%)
Nov 12, 2012 11.67 11.80 11.57 11.61 1,159,272 -0.05(-0.40%)
Nov 09, 2012 11.85 11.86 11.63 11.66 2,125,308 -0.23(-1.91%)
Nov 08, 2012 12.07 12.09 11.86 11.88 1,515,267 -0.23(-1.92%)
Nov 07, 2012 12.30 12.35 11.89 12.12 1,370,888 -0.29(-2.35%)
Nov 06, 2012 12.35 12.46 12.32 12.41 826,336 +0.08(+0.61%)
Nov 05, 2012 12.33 12.37 12.28 12.33 666,022 -0.03(-0.28%)
Nov 02, 2012 12.70 12.70 12.35 12.37 954,077 -0.29(-2.30%)
Nov 01, 2012 12.51 12.83 12.51 12.66 2,352,157 -0.01(-0.05%)
Oct 31, 2012 12.45 12.67 12.45 12.66 1,414,596 +0.15(+1.16%)
Oct 26, 2012 12.61 12.52 12.52 12.52 874,977 -0.06(-0.46%)
Oct 25, 2012 12.47 12.58 12.41 12.58 724,651 +0.15(+1.17%)
Oct 24, 2012 12.59 12.60 12.41 12.43 817,128 -0.12(-0.93%)
Oct 23, 2012 12.63 12.64 12.44 12.55 855,408 -0.26(-2.05%)
Oct 19, 2012 12.89 12.90 12.68 12.81 1,152,626 -0.10(-0.77%)
Oct 18, 2012 12.81 12.95 12.81 12.91 592,705 +0.01(+0.04%)
Oct 17, 2012 12.68 12.94 12.68 12.90 1,218,221 +0.15(+1.14%)
Oct 16, 2012 12.58 12.76 12.57 12.76 1,237,503 +0.20(+1.58%)
Oct 15, 2012 12.57 12.61 12.46 12.56 836,436 +0.04(+0.33%)
Oct 12, 2012 12.69 12.70 12.51 12.52 660,404 -0.17(-1.33%)
Oct 11, 2012 12.76 12.79 12.69 12.69 808,457 -0.03(-0.23%)
Oct 10, 2012 12.73 12.76 12.63 12.72 940,093 +0.00(+0.00%)
Oct 09, 2012 12.73 12.79 12.61 12.72 1,177,508 -0.05(-0.37%)
Oct 08, 2012 12.79 12.81 12.73 12.76 537,820 -0.06(-0.45%)
Oct 05, 2012 12.86 12.88 12.79 12.82 561,706 -0.01(-0.05%)
Oct 04, 2012 12.72 12.83 12.69 12.83 1,291,003 +0.12(+0.92%)
Oct 03, 2012 12.72 12.84 12.68 12.71 1,390,582 -0.02(-0.14%)
Oct 02, 2012 12.77 12.80 12.66 12.73 836,625 -0.03(-0.23%)
Oct 01, 2012 12.92 12.93 12.65 12.76 1,752,838 -0.09(-0.68%)
Sep 28, 2012 12.86 12.90 12.82 12.84 1,565,043 -0.06(-0.50%)
Sep 27, 2012 12.97 12.99 12.86 12.91 591,506 -0.03(-0.27%)
Sep 26, 2012 13.03 13.11 12.93 12.94 885,421 -0.08(-0.58%)
Sep 25, 2012 13.12 13.20 13.01 13.02 821,209 -0.10(-0.76%)
Sep 24, 2012 12.99 13.17 12.88 13.12 1,339,855 +0.11(+0.85%)
Sep 21, 2012 13.09 13.10 12.98 13.01 2,192,417 +0.03(+0.22%)
Sep 20, 2012 12.91 13.00 12.86 12.98 853,533 +0.01(+0.09%)
Sep 19, 2012 13.08 13.13 12.95 12.97 1,038,987 -0.10(-0.80%)
Sep 18, 2012 13.09 13.14 13.05 13.07 880,007 -0.06(-0.44%)
Sep 17, 2012 13.15 13.23 13.11 13.13 866,454 -0.08(-0.57%)
Sep 14, 2012 13.11 13.22 13.10 13.21 1,207,213 +0.09(+0.71%)
Sep 13, 2012 13.11 13.14 13.04 13.11 1,117,917 +0.04(+0.27%)
Sep 12, 2012 13.07 13.11 13.00 13.08 963,849 -0.01(-0.04%)
Sep 11, 2012 13.08 13.09 13.04 13.08 680,416 -0.05(-0.40%)
Sep 10, 2012 13.08 13.16 13.00 13.14 926,877 +0.06(+0.49%)
Sep 07, 2012 13.02 13.11 12.98 13.07 614,651 +0.03(+0.22%)
Sep 06, 2012 12.87 13.06 12.86 13.04 947,395 +0.23(+1.82%)
Sep 05, 2012 12.75 12.87 12.71 12.81 1,242,413 +0.09(+0.73%)
Sep 04, 2012 12.56 12.72 12.48 12.72 1,122,461 +0.16(+1.25%)
Aug 31, 2012 12.67 12.69 12.48 12.56 1,069,857 -0.04(-0.28%)
Aug 30, 2012 12.60 12.65 12.57 12.59 675,663 -0.09(-0.73%)
Aug 29, 2012 12.69 12.73 12.65 12.69 719,273 -0.07(-0.55%)
Aug 27, 2012 12.90 12.90 12.76 12.76 571,228 -0.10(-0.82%)
Aug 24, 2012 12.66 12.90 12.65 12.86 977,680 +0.18(+1.42%)
Aug 23, 2012 12.84 12.84 12.57 12.68 1,010,442 -0.15(-1.18%)
Aug 22, 2012 12.99 13.02 12.81 12.83 672,819 -0.16(-1.21%)
Aug 21, 2012 13.01 13.11 12.94 12.99 753,651 -0.05(-0.36%)
Aug 20, 2012 13.10 13.13 12.97 13.04 874,220 -0.10(-0.75%)
Aug 17, 2012 13.04 13.14 13.01 13.14 947,644 +0.12(+0.94%)
Aug 16, 2012 12.86 13.03 12.86 13.01 987,679 +0.14(+1.09%)
Aug 15, 2012 12.80 12.89 12.80 12.87 630,340 +0.04(+0.32%)
Aug 14, 2012 12.81 12.89 12.79 12.83 459,717 +0.05(+0.41%)
Aug 13, 2012 12.90 12.91 12.73 12.78 650,651 -0.13(-1.04%)
Aug 10, 2012 12.86 12.94 12.80 12.91 534,431 +0.06(+0.45%)
Aug 09, 2012 12.92 13.00 12.83 12.86 748,561 -0.09(-0.68%)
Aug 08, 2012 12.95 13.01 12.91 12.94 845,107 -0.08(-0.58%)
Aug 07, 2012 13.01 13.12 12.98 13.02 894,733 +0.05(+0.36%)
Aug 06, 2012 13.04 13.15 12.95 12.97 636,907 -0.01(-0.04%)
Aug 03, 2012 13.07 13.14 12.92 12.98 1,285,390 +0.16(+1.23%)
Aug 02, 2012 12.83 12.96 12.63 12.82 1,108,417 -0.22(-1.65%)
Aug 01, 2012 13.08 13.27 13.01 13.04 1,255,533 -0.01(-0.09%)
Jul 31, 2012 13.14 13.21 13.04 13.05 917,928 -0.10(-0.75%)
Jul 30, 2012 13.05 13.18 13.03 13.15 617,227 +0.05(+0.36%)
Jul 27, 2012 12.97 13.14 12.91 13.10 840,513 +0.18(+1.40%)
Jul 26, 2012 12.98 13.01 12.83 12.92 746,382 +0.08(+0.59%)
Jul 25, 2012 12.95 12.95 12.74 12.84 785,748 -0.04(-0.32%)
Jul 24, 2012 13.14 13.15 12.83 12.88 882,107 -0.25(-1.91%)
Jul 23, 2012 13.12 13.17 13.05 13.14 1,002,495 -0.13(-1.01%)
Jul 20, 2012 13.25 13.36 13.14 13.27 9,726,328 -0.06(-0.48%)
Jul 19, 2012 13.44 13.44 13.29 13.33 1,384,717 -0.08(-0.61%)
Jul 18, 2012 13.32 13.43 13.29 13.42 1,799,634 +0.05(+0.35%)
Jul 17, 2012 13.29 13.47 13.25 13.37 2,541,409 +0.09(+0.70%)
Jul 16, 2012 13.32 13.40 13.23 13.28 1,411,265 -0.01(-0.09%)
Jul 13, 2012 12.99 13.31 12.99 13.29 1,592,780 +0.32(+2.47%)
Jul 12, 2012 12.77 13.01 12.69 12.97 1,342,537 +0.11(+0.86%)
Jul 11, 2012 12.74 12.87 12.74 12.86 1,110,528 +0.09(+0.73%)
Jul 10, 2012 12.87 12.88 12.72 12.76 1,229,701 -0.03(-0.23%)
Jul 09, 2012 12.75 12.86 12.71 12.79 869,975 -0.02(-0.14%)
Jul 06, 2012 12.73 12.85 12.70 12.81 872,063 -0.03(-0.23%)
Jul 05, 2012 12.78 12.95 12.72 12.84 1,141,893 -0.03(-0.27%)
Jul 03, 2012 12.76 12.89 12.73 12.87 1,077,274 +0.12(+0.96%)
Jul 02, 2012 12.69 12.79 12.62 12.75 2,046,490 +0.16(+1.25%)
Jun 29, 2012 12.66 12.76 12.53 12.59 2,295,930 +0.14(+1.12%)
Jun 28, 2012 12.40 12.51 12.32 12.45 1,647,796 -0.01(-0.09%)
Jun 27, 2012 12.13 12.48 12.13 12.47 1,100,452 +0.25(+2.05%)
Jun 26, 2012 12.15 12.26 12.11 12.21 713,790 +0.09(+0.72%)
Jun 25, 2012 12.25 12.27 12.10 12.13 928,507 -0.25(-2.02%)
Jun 22, 2012 12.42 12.49 12.36 12.38 1,132,650 -0.03(-0.28%)
Jun 21, 2012 12.68 12.71 12.36 12.41 1,389,714 -0.23(-1.80%)
Jun 20, 2012 12.79 12.87 12.62 12.64 946,587 -0.20(-1.54%)
Jun 19, 2012 12.79 12.89 12.74 12.84 1,378,435 +0.05(+0.37%)
Jun 18, 2012 12.72 12.81 12.66 12.79 1,200,617 +0.03(+0.23%)
Jun 15, 2012 12.72 12.88 12.71 12.76 1,480,100 +0.07(+0.55%)
Jun 14, 2012 12.72 12.80 12.59 12.69 1,221,804 +0.01(+0.05%)
Jun 13, 2012 12.81 12.88 12.64 12.69 1,143,053 -0.17(-1.31%)
Jun 12, 2012 13.00 13.00 12.76 12.86 1,121,980 -0.12(-0.94%)
Jun 11, 2012 13.13 13.14 12.96 12.98 903,986 -0.07(-0.54%)
Jun 08, 2012 12.93 13.05 12.88 13.05 1,263,051 +0.09(+0.67%)
Jun 07, 2012 13.11 13.16 12.93 12.96 1,329,729 -0.03(-0.22%)
Jun 06, 2012 12.91 12.99 12.82 12.99 1,348,217 +0.19(+1.50%)
Jun 05, 2012 12.67 12.81 12.66 12.80 1,613,752 +0.08(+0.60%)
Jun 04, 2012 12.82 12.86 12.69 12.72 1,616,359 -0.10(-0.77%)
Jun 01, 2012 12.96 13.03 12.80 12.82 1,405,148 -0.27(-2.09%)
May 31, 2012 13.07 13.15 12.94 13.09 2,650,346 +0.02(+0.18%)
May 30, 2012 13.22 13.25 13.00 13.07 1,232,144 -0.24(-1.79%)
May 29, 2012 13.18 13.37 13.13 13.31 1,076,773 +0.20(+1.51%)
May 25, 2012 13.08 13.16 13.02 13.11 1,042,383 +0.04(+0.31%)
May 24, 2012 13.05 13.09 12.87 13.07 1,358,180 +0.03(+0.22%)
May 23, 2012 13.04 13.08 12.86 13.04 1,097,521 -0.07(-0.53%)
May 22, 2012 13.09 13.16 13.05 13.11 1,235,146 +0.07(+0.54%)
May 21, 2012 12.87 13.05 12.75 13.04 1,754,598 +0.17(+1.36%)
May 18, 2012 12.97 13.01 12.82 12.87 1,486,839 -0.06(-0.45%)
May 17, 2012 13.19 13.22 12.91 12.93 1,152,442 -0.26(-1.99%)
May 16, 2012 13.34 13.36 13.18 13.19 1,209,217 -0.14(-1.05%)
May 15, 2012 13.36 13.43 13.26 13.33 1,755,201 -0.06(-0.43%)
May 14, 2012 13.32 13.46 13.26 13.39 1,486,931 -0.01(-0.04%)
May 11, 2012 13.31 13.46 13.27 13.39 1,187,397 +0.03(+0.22%)
May 10, 2012 13.34 13.42 13.27 13.36 798,300 +0.08(+0.61%)
May 09, 2012 13.18 13.32 13.09 13.28 953,378 +0.01(+0.04%)
May 08, 2012 13.11 13.30 13.11 13.28 1,720,622 +0.08(+0.62%)
May 07, 2012 13.09 13.21 13.04 13.19 1,371,791 +0.10(+0.80%)
May 04, 2012 13.16 13.25 13.06 13.09 1,225,694 -0.09(-0.66%)
May 03, 2012 13.31 13.39 13.14 13.18 1,150,680 -0.10(-0.75%)
May 02, 2012 13.39 13.39 13.17 13.28 1,102,192 -0.16(-1.21%)
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.