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 (%)
Sep 28, 2012 12.90 12.94 12.86 12.88 1,560,334 -0.06(-0.50%)
Sep 27, 2012 13.01 13.03 12.90 12.95 589,726 -0.04(-0.27%)
Sep 26, 2012 13.07 13.15 12.96 12.98 882,757 -0.08(-0.58%)
Sep 25, 2012 13.16 13.24 13.05 13.06 818,738 -0.10(-0.76%)
Sep 24, 2012 13.03 13.21 12.92 13.16 1,335,824 +0.11(+0.85%)
Sep 21, 2012 13.13 13.14 13.02 13.05 2,185,821 +0.03(+0.22%)
Sep 20, 2012 12.95 13.04 12.89 13.02 850,965 +0.01(+0.09%)
Sep 19, 2012 13.12 13.17 12.99 13.01 1,035,861 -0.11(-0.80%)
Sep 18, 2012 13.13 13.18 13.09 13.11 877,359 -0.06(-0.44%)
Sep 17, 2012 13.19 13.27 13.15 13.17 863,847 -0.08(-0.57%)
Sep 14, 2012 13.15 13.26 13.14 13.25 1,203,581 +0.09(+0.71%)
Sep 13, 2012 13.15 13.18 13.08 13.15 1,114,554 +0.04(+0.27%)
Sep 12, 2012 13.11 13.15 13.04 13.12 960,950 -0.01(-0.04%)
Sep 11, 2012 13.12 13.13 13.08 13.12 678,369 -0.05(-0.40%)
Sep 10, 2012 13.12 13.20 13.04 13.18 924,088 +0.06(+0.49%)
Sep 07, 2012 13.06 13.15 13.02 13.11 612,802 +0.03(+0.22%)
Sep 06, 2012 12.91 13.10 12.89 13.08 944,545 +0.23(+1.82%)
Sep 05, 2012 12.79 12.91 12.75 12.85 1,238,675 +0.09(+0.73%)
Sep 04, 2012 12.60 12.76 12.52 12.75 1,119,084 +0.16(+1.25%)
Aug 31, 2012 12.71 12.73 12.52 12.60 1,066,639 -0.04(-0.28%)
Aug 30, 2012 12.64 12.69 12.61 12.63 673,630 -0.09(-0.73%)
Aug 29, 2012 12.72 12.77 12.68 12.72 717,109 -0.07(-0.55%)
Aug 27, 2012 12.94 12.94 12.80 12.80 569,510 -0.11(-0.82%)
Aug 24, 2012 12.70 12.94 12.69 12.90 974,739 +0.18(+1.42%)
Aug 23, 2012 12.88 12.88 12.61 12.72 1,007,402 -0.15(-1.18%)
Aug 22, 2012 13.03 13.06 12.85 12.87 670,795 -0.16(-1.21%)
Aug 21, 2012 13.05 13.15 12.98 13.03 751,383 -0.05(-0.36%)
Aug 20, 2012 13.14 13.17 13.01 13.08 871,590 -0.10(-0.75%)
Aug 17, 2012 13.08 13.18 13.05 13.18 944,793 +0.12(+0.94%)
Aug 16, 2012 12.89 13.07 12.89 13.05 984,708 +0.14(+1.09%)
Aug 15, 2012 12.84 12.93 12.84 12.91 628,444 +0.04(+0.32%)
Aug 14, 2012 12.85 12.93 12.82 12.87 458,334 +0.05(+0.41%)
Aug 13, 2012 12.94 12.95 12.77 12.82 648,693 -0.13(-1.04%)
Aug 10, 2012 12.89 12.98 12.84 12.95 532,823 +0.06(+0.45%)
Aug 09, 2012 12.96 13.04 12.87 12.89 746,309 -0.09(-0.68%)
Aug 08, 2012 12.99 13.05 12.95 12.98 842,565 -0.08(-0.58%)
Aug 07, 2012 13.05 13.16 13.02 13.06 892,041 +0.05(+0.36%)
Aug 06, 2012 13.08 13.19 12.99 13.01 634,991 -0.01(-0.05%)
Aug 03, 2012 13.10 13.18 12.96 13.02 1,281,522 +0.16(+1.23%)
Aug 02, 2012 12.87 13.00 12.67 12.86 1,105,083 -0.22(-1.65%)
Aug 01, 2012 13.12 13.31 13.05 13.08 1,251,756 -0.01(-0.09%)
Jul 31, 2012 13.18 13.25 13.08 13.09 915,167 -0.10(-0.75%)
Jul 30, 2012 13.09 13.22 13.07 13.19 615,370 +0.05(+0.36%)
Jul 27, 2012 13.01 13.18 12.95 13.14 837,985 +0.18(+1.40%)
Jul 26, 2012 13.02 13.05 12.87 12.96 744,136 +0.08(+0.59%)
Jul 25, 2012 12.99 12.99 12.78 12.88 783,384 -0.04(-0.32%)
Jul 24, 2012 13.18 13.19 12.87 12.92 879,453 -0.25(-1.91%)
Jul 23, 2012 13.16 13.21 13.09 13.18 999,479 -0.13(-1.01%)
Jul 20, 2012 13.29 13.40 13.18 13.31 9,697,066 -0.06(-0.48%)
Jul 19, 2012 13.48 13.48 13.33 13.37 1,380,551 -0.08(-0.61%)
Jul 18, 2012 13.36 13.47 13.33 13.46 1,794,220 +0.05(+0.35%)
Jul 17, 2012 13.33 13.51 13.29 13.41 2,533,763 +0.09(+0.70%)
Jul 16, 2012 13.36 13.44 13.27 13.32 1,407,019 -0.01(-0.09%)
Jul 13, 2012 13.03 13.35 13.03 13.33 1,587,988 +0.32(+2.47%)
Jul 12, 2012 12.81 13.05 12.72 13.01 1,338,498 +0.11(+0.86%)
Jul 11, 2012 12.78 12.91 12.78 12.89 1,107,187 +0.09(+0.73%)
Jul 10, 2012 12.91 12.91 12.76 12.80 1,226,001 -0.03(-0.23%)
Jul 09, 2012 12.79 12.90 12.75 12.83 867,358 -0.02(-0.14%)
Jul 06, 2012 12.77 12.89 12.74 12.85 869,440 -0.03(-0.23%)
Jul 05, 2012 12.82 12.99 12.75 12.88 1,138,457 -0.04(-0.27%)
Jul 03, 2012 12.80 12.93 12.77 12.91 1,074,033 +0.12(+0.96%)
Jul 02, 2012 12.72 12.83 12.66 12.79 2,040,333 +0.16(+1.25%)
Jun 29, 2012 12.70 12.80 12.57 12.63 2,289,022 +0.14(+1.12%)
Jun 28, 2012 12.44 12.54 12.36 12.49 1,642,838 -0.01(-0.09%)
Jun 27, 2012 12.17 12.52 12.17 12.50 1,097,141 +0.25(+2.05%)
Jun 26, 2012 12.19 12.30 12.15 12.25 711,643 +0.09(+0.72%)
Jun 25, 2012 12.29 12.31 12.13 12.16 925,714 -0.25(-2.02%)
Jun 22, 2012 12.46 12.53 12.40 12.42 1,129,243 -0.04(-0.28%)
Jun 21, 2012 12.71 12.75 12.40 12.45 1,385,533 -0.23(-1.80%)
Jun 20, 2012 12.82 12.91 12.65 12.68 943,739 -0.20(-1.54%)
Jun 19, 2012 12.83 12.93 12.78 12.88 1,374,288 +0.05(+0.36%)
Jun 18, 2012 12.75 12.85 12.70 12.83 1,197,005 +0.03(+0.23%)
Jun 15, 2012 12.75 12.92 12.75 12.80 1,475,647 +0.07(+0.55%)
Jun 14, 2012 12.76 12.84 12.63 12.73 1,218,128 +0.01(+0.05%)
Jun 13, 2012 12.85 12.92 12.68 12.72 1,139,614 -0.17(-1.31%)
Jun 12, 2012 13.04 13.04 12.80 12.89 1,118,605 -0.12(-0.94%)
Jun 11, 2012 13.17 13.18 13.00 13.02 901,266 -0.07(-0.54%)
Jun 08, 2012 12.97 13.09 12.92 13.09 1,259,251 +0.09(+0.67%)
Jun 07, 2012 13.15 13.20 12.96 13.00 1,325,728 -0.03(-0.22%)
Jun 06, 2012 12.95 13.03 12.86 13.03 1,344,161 +0.19(+1.50%)
Jun 05, 2012 12.71 12.85 12.70 12.84 1,608,897 +0.08(+0.60%)
Jun 04, 2012 12.86 12.89 12.73 12.76 1,611,496 -0.10(-0.77%)
Jun 01, 2012 13.00 13.07 12.84 12.86 1,400,920 -0.27(-2.09%)
May 31, 2012 13.10 13.19 12.98 13.13 2,642,373 +0.02(+0.18%)
May 30, 2012 13.26 13.29 13.03 13.11 1,228,438 -0.24(-1.80%)
May 29, 2012 13.22 13.41 13.17 13.35 1,073,533 +0.20(+1.51%)
May 25, 2012 13.12 13.20 13.06 13.15 1,039,247 +0.04(+0.31%)
May 24, 2012 13.09 13.13 12.91 13.11 1,354,094 +0.03(+0.22%)
May 23, 2012 13.08 13.12 12.89 13.08 1,094,219 -0.07(-0.53%)
May 22, 2012 13.13 13.20 13.09 13.15 1,231,430 +0.07(+0.54%)
May 21, 2012 12.91 13.09 12.79 13.08 1,749,320 +0.18(+1.36%)
May 18, 2012 13.01 13.05 12.86 12.91 1,482,365 -0.06(-0.45%)
May 17, 2012 13.23 13.26 12.95 12.96 1,148,975 -0.26(-1.99%)
May 16, 2012 13.38 13.40 13.22 13.23 1,205,579 -0.14(-1.05%)
May 15, 2012 13.40 13.47 13.30 13.37 1,749,920 -0.06(-0.43%)
May 14, 2012 13.36 13.50 13.30 13.43 1,482,458 -0.01(-0.04%)
May 11, 2012 13.35 13.50 13.31 13.43 1,183,825 +0.03(+0.22%)
May 10, 2012 13.38 13.46 13.31 13.40 795,899 +0.08(+0.61%)
May 09, 2012 13.22 13.36 13.13 13.32 950,510 +0.01(+0.04%)
May 08, 2012 13.15 13.34 13.15 13.32 1,715,445 +0.08(+0.62%)
May 07, 2012 13.13 13.25 13.08 13.23 1,367,664 +0.11(+0.80%)
May 04, 2012 13.20 13.29 13.10 13.13 1,222,007 -0.09(-0.66%)
May 03, 2012 13.35 13.43 13.18 13.22 1,147,218 -0.10(-0.75%)
May 02, 2012 13.43 13.43 13.21 13.32 1,098,876 -0.16(-1.21%)
May 01, 2012 13.39 13.57 13.28 13.48 1,292,680 +0.07(+0.52%)
Apr 30, 2012 13.41 13.43 13.33 13.41 855,883 +0.02(+0.13%)
Apr 27, 2012 13.37 13.41 13.32 13.39 1,234,684 +0.06(+0.48%)
Apr 26, 2012 13.15 13.35 13.08 13.33 1,753,407 +0.18(+1.38%)
Apr 25, 2012 12.86 13.18 12.80 13.15 1,823,459 +0.36(+2.79%)
Apr 24, 2012 12.70 12.82 12.65 12.79 1,166,027 +0.06(+0.46%)
Apr 23, 2012 12.67 12.74 12.53 12.73 1,574,782 -0.11(-0.82%)
Apr 20, 2012 12.77 12.92 12.74 12.84 1,404,422 +0.10(+0.78%)
Apr 19, 2012 12.78 12.79 12.62 12.74 1,250,610 -0.03(-0.23%)
Apr 18, 2012 12.83 12.95 12.72 12.77 1,120,596 -0.15(-1.13%)
Apr 17, 2012 12.85 12.94 12.75 12.91 1,369,426 +0.13(+1.01%)
Apr 16, 2012 12.84 12.88 12.75 12.78 1,562,365 -0.01(-0.05%)
Apr 13, 2012 12.83 12.96 12.75 12.79 679,183 -0.09(-0.73%)
Apr 12, 2012 12.70 12.94 12.69 12.88 613,302 +0.14(+1.10%)
Apr 11, 2012 12.84 12.88 12.70 12.74 851,748 -0.02(-0.14%)
Apr 10, 2012 12.80 12.92 12.69 12.76 2,153,366 -0.08(-0.59%)
Apr 09, 2012 12.85 12.87 12.79 12.84 1,173,900 -0.13(-0.99%)
Apr 05, 2012 12.96 13.04 12.89 12.96 552,371 -0.07(-0.54%)
Apr 04, 2012 13.04 13.08 12.93 13.03 967,025 -0.08(-0.62%)
Apr 03, 2012 13.15 13.17 12.96 13.12 927,462 -0.01(-0.09%)
Apr 02, 2012 13.05 13.25 12.99 13.13 1,348,005 +0.04(+0.31%)
Mar 30, 2012 13.06 13.13 13.05 13.09 1,110,381 +0.04(+0.27%)
Mar 29, 2012 13.04 13.06 12.88 13.05 561,700 -0.05(-0.36%)
Mar 28, 2012 13.02 13.10 12.90 13.10 948,808 +0.06(+0.49%)
Mar 27, 2012 13.06 13.08 13.01 13.03 727,716 -0.01(-0.09%)
Mar 26, 2012 13.01 13.11 12.96 13.05 1,335,304 +0.12(+0.90%)
Mar 23, 2012 12.88 12.98 12.84 12.93 803,801 +0.08(+0.59%)
Mar 22, 2012 12.82 12.89 12.78 12.85 978,978 -0.04(-0.32%)
Mar 21, 2012 12.94 12.96 12.82 12.89 747,683 -0.04(-0.27%)
Mar 20, 2012 12.90 13.01 12.83 12.93 838,108 -0.04(-0.32%)
Mar 19, 2012 13.05 13.06 12.94 12.97 833,549 -0.02(-0.14%)
Mar 16, 2012 13.02 13.08 12.96 12.99 1,997,810 -0.05(-0.40%)
Mar 15, 2012 12.90 13.04 12.83 13.04 1,120,519 +0.17(+1.32%)
Mar 14, 2012 13.10 13.14 12.85 12.87 1,084,862 -0.27(-2.05%)
Mar 13, 2012 13.11 13.15 13.02 13.14 1,517,240 +0.05(+0.36%)
Mar 12, 2012 12.93 13.15 12.90 13.09 1,317,089 +0.19(+1.50%)
Mar 09, 2012 12.89 12.98 12.79 12.90 1,071,325 +0.01(+0.05%)
Mar 08, 2012 12.75 12.92 12.72 12.89 903,639 +0.19(+1.52%)
Mar 07, 2012 12.69 12.74 12.58 12.70 1,015,085 +0.02(+0.14%)
Mar 06, 2012 12.60 12.71 12.49 12.68 1,765,153 -0.12(-0.96%)
Mar 05, 2012 12.63 12.87 12.56 12.81 1,695,800 +0.13(+1.01%)
Mar 02, 2012 12.81 12.81 12.62 12.68 1,196,266 -0.09(-0.69%)
Mar 01, 2012 12.71 12.83 12.71 12.77 1,227,644 +0.08(+0.64%)
Feb 29, 2012 12.82 12.86 12.64 12.68 1,865,522 -0.15(-1.14%)
Feb 28, 2012 12.88 12.95 12.77 12.83 967,030 -0.03(-0.23%)
Feb 27, 2012 12.80 12.94 12.76 12.86 1,190,475 -0.02(-0.14%)
Feb 24, 2012 12.77 13.01 12.73 12.88 1,424,459 +0.10(+0.78%)
Feb 23, 2012 12.60 12.80 12.60 12.78 1,018,731 +0.16(+1.30%)
Feb 22, 2012 12.64 12.70 12.56 12.61 614,568 -0.04(-0.28%)
Feb 21, 2012 12.65 12.73 12.59 12.65 980,901 -0.01(-0.05%)
Feb 17, 2012 12.68 12.72 12.64 12.65 816,032 -0.01(-0.09%)
Feb 16, 2012 12.54 12.73 12.50 12.67 1,087,851 +0.14(+1.12%)
Feb 15, 2012 12.56 12.60 12.47 12.53 850,374 +0.01(+0.09%)
Feb 14, 2012 12.56 12.65 12.46 12.51 1,000,682 -0.10(-0.79%)
Feb 13, 2012 12.76 12.84 12.55 12.61 894,472 -0.07(-0.55%)
Feb 10, 2012 12.67 12.68 12.58 12.68 821,472 -0.07(-0.55%)
Feb 09, 2012 12.70 12.76 12.61 12.75 1,100,693 +0.10(+0.78%)
Feb 08, 2012 12.63 12.67 12.56 12.65 975,918 +0.02(+0.14%)
Feb 07, 2012 12.50 12.68 12.42 12.64 712,365 +0.09(+0.75%)
Feb 06, 2012 12.61 12.63 12.49 12.54 625,606 -0.05(-0.42%)
Feb 03, 2012 12.57 12.65 12.45 12.60 1,213,603 +0.14(+1.13%)
Feb 02, 2012 12.58 12.71 12.39 12.46 1,761,663 -0.09(-0.75%)
Feb 01, 2012 12.56 12.71 12.53 12.55 1,624,173 +0.05(+0.42%)
Jan 31, 2012 12.48 12.60 12.39 12.50 2,515,261 +0.12(+0.99%)
Jan 30, 2012 12.53 12.53 12.36 12.37 1,095,170 -0.20(-1.58%)
Jan 27, 2012 12.61 12.70 12.53 12.57 815,448 -0.10(-0.78%)
Jan 26, 2012 12.70 12.72 12.60 12.67 854,987 +0.01(+0.09%)
Jan 25, 2012 12.55 12.67 12.42 12.66 1,287,108 +0.13(+1.07%)
Jan 24, 2012 12.47 12.70 12.47 12.53 821,604 -0.03(-0.23%)
Jan 23, 2012 12.63 12.76 12.54 12.56 1,059,660 -0.03(-0.23%)
Jan 20, 2012 12.58 12.66 12.53 12.58 905,187 -0.01(-0.05%)
Jan 19, 2012 12.67 12.67 12.49 12.59 827,581 -0.07(-0.55%)
Jan 18, 2012 12.50 12.66 12.47 12.66 763,730 +0.08(+0.60%)
Jan 17, 2012 12.62 12.65 12.56 12.58 489,599 +0.07(+0.56%)
Jan 13, 2012 12.61 12.71 12.45 12.51 769,838 -0.23(-1.83%)
Jan 12, 2012 12.69 12.82 12.67 12.75 1,041,365 -0.01(-0.09%)
Jan 11, 2012 12.57 12.78 12.50 12.76 1,199,475 +0.19(+1.53%)
Jan 10, 2012 12.60 12.63 12.53 12.57 779,263 +0.07(+0.56%)
Jan 09, 2012 12.46 12.51 12.36 12.50 432,304 +0.03(+0.24%)
Jan 06, 2012 12.55 12.61 12.44 12.47 739,091 -0.09(-0.75%)
Jan 05, 2012 12.50 12.67 12.43 12.56 1,018,763 -0.01(-0.05%)
Jan 04, 2012 12.57 12.60 12.46 12.57 669,714 +0.02(+0.19%)
Dec 30, 2011 12.61 12.68 12.54 12.54 730,527 -0.06(-0.51%)
Dec 29, 2011 12.39 12.64 12.37 12.61 564,666 +0.21(+1.70%)
Dec 28, 2011 12.60 12.60 12.39 12.40 975,536 -0.18(-1.44%)
Dec 27, 2011 12.42 12.61 12.40 12.58 429,290 +0.11(+0.89%)
Dec 23, 2011 12.42 12.53 12.36 12.47 367,705 +0.08(+0.61%)
Dec 21, 2011 12.16 12.42 12.16 12.39 690,336 +0.16(+1.34%)
Dec 20, 2011 12.11 12.34 12.10 12.23 1,083,665 +0.28(+2.35%)
Dec 19, 2011 12.20 12.27 11.92 11.95 1,127,717 -0.23(-1.92%)
Dec 16, 2011 12.16 12.31 12.09 12.18 2,147,623 +0.06(+0.53%)
Dec 15, 2011 12.02 12.15 11.99 12.12 832,529 +0.19(+1.57%)
Dec 14, 2011 12.11 12.16 11.91 11.93 1,342,082 -0.26(-2.16%)
Dec 13, 2011 12.19 12.49 12.15 12.19 1,789,342 +0.05(+0.39%)
Dec 12, 2011 12.07 12.15 11.92 12.15 1,511,612 -0.05(-0.43%)
Dec 09, 2011 11.88 12.22 11.88 12.20 1,227,871 +0.33(+2.81%)
Dec 08, 2011 12.06 12.09 11.84 11.87 942,589 -0.27(-2.26%)
Dec 07, 2011 12.21 12.22 12.04 12.14 1,363,356 -0.13(-1.05%)
Dec 06, 2011 12.25 12.37 12.16 12.27 1,231,710 -0.06(-0.47%)
Dec 05, 2011 12.62 12.62 12.27 12.33 2,034,860 -0.09(-0.75%)
Dec 02, 2011 12.82 12.82 12.40 12.42 2,834,714 -0.41(-3.19%)
Dec 01, 2011 12.55 12.97 12.51 12.83 2,705,440 +0.28(+2.24%)
Nov 30, 2011 12.42 12.55 12.22 12.55 2,033,709 +0.52(+4.33%)
Nov 29, 2011 11.84 12.04 11.79 12.03 957,800 +0.22(+1.88%)
Nov 28, 2011 11.89 11.98 11.74 11.81 1,264,746 +0.23(+1.97%)
Nov 25, 2011 11.49 11.73 11.49 11.58 654,797 +0.05(+0.41%)
Nov 23, 2011 11.66 11.69 11.49 11.53 1,164,629 -0.20(-1.69%)
Nov 22, 2011 11.77 11.85 11.64 11.73 860,911 -0.04(-0.35%)
Nov 21, 2011 11.94 11.99 11.68 11.77 1,161,040 -0.29(-2.42%)
Nov 18, 2011 12.07 12.11 11.97 12.06 893,747 +0.05(+0.39%)
Nov 17, 2011 12.04 12.16 11.94 12.02 1,479,206 -0.05(-0.44%)
Nov 16, 2011 12.06 12.35 11.97 12.07 1,368,422 +0.02(+0.15%)
Nov 15, 2011 11.88 12.11 11.85 12.05 1,365,671 +0.11(+0.93%)
Nov 14, 2011 11.92 12.03 11.85 11.94 1,358,590 -0.09(-0.73%)
Nov 11, 2011 11.96 12.06 11.96 12.03 1,543,827 +0.15(+1.28%)
Nov 10, 2011 11.95 12.05 11.80 11.88 2,112,268 +0.06(+0.54%)
Nov 09, 2011 11.94 12.00 11.80 11.81 1,838,263 -0.38(-3.12%)
Nov 08, 2011 12.09 12.21 11.99 12.19 3,410,591 +0.13(+1.11%)
Nov 07, 2011 12.20 12.27 11.95 12.06 1,464,763 -0.14(-1.15%)
Nov 04, 2011 12.20 12.32 12.06 12.20 1,396,161 -0.12(-0.95%)
Nov 03, 2011 12.26 12.37 12.17 12.32 2,471,611 +0.14(+1.15%)
Nov 02, 2011 12.02 12.35 11.91 12.18 2,475,816 +0.37(+3.12%)
Nov 01, 2011 11.98 11.99 11.70 11.81 2,121,210 -0.24(-1.99%)
Oct 31, 2011 12.27 12.30 12.05 12.05 1,294,882 -0.29(-2.37%)
Oct 28, 2011 12.50 12.50 12.31 12.34 1,106,489 -0.17(-1.36%)
Oct 27, 2011 12.42 12.68 12.31 12.51 1,780,503 +0.39(+3.18%)
Oct 26, 2011 12.21 12.26 12.05 12.12 2,443,738 +0.02(+0.15%)
Oct 25, 2011 12.19 12.26 12.04 12.11 1,237,825 -0.16(-1.33%)
Oct 24, 2011 12.22 12.33 12.19 12.27 1,070,741 +0.06(+0.53%)
Oct 21, 2011 12.09 12.27 12.04 12.20 1,099,042 +0.25(+2.10%)
Oct 20, 2011 11.96 12.08 11.81 11.95 1,509,727 -0.01(-0.10%)
Oct 19, 2011 12.08 12.15 11.91 11.96 1,776,734 -0.08(-0.68%)
Oct 18, 2011 11.83 12.16 11.75 12.05 1,588,407 +0.23(+1.98%)
Oct 17, 2011 11.70 11.89 11.64 11.81 2,628,128 -0.16(-1.32%)
Oct 14, 2011 11.88 12.00 11.78 11.97 759,155 +0.18(+1.49%)
Oct 13, 2011 11.51 11.84 11.51 11.80 922,222 +0.06(+0.50%)
Oct 12, 2011 11.78 11.91 11.73 11.74 1,136,026 +0.06(+0.55%)
Oct 11, 2011 11.64 11.73 11.59 11.67 933,036 -0.03(-0.25%)
Oct 10, 2011 11.50 11.73 11.50 11.70 772,108 +0.40(+3.52%)
Oct 07, 2011 11.49 11.50 11.29 11.30 3,858,152 -0.13(-1.12%)
Oct 06, 2011 11.47 11.50 11.39 11.43 1,387,502 +0.12(+1.08%)
Oct 05, 2011 11.16 11.36 10.96 11.31 1,477,517 +0.20(+1.79%)
Oct 04, 2011 10.67 11.12 10.52 11.11 2,887,426 +0.34(+3.20%)
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.