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

MGE Energy (NQ: MGEE )

76.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2010 11.24 11.36 11.20 11.24 619,315 -0.13(-1.11%)
Nov 29, 2010 11.24 11.38 11.13 11.37 305,298 +0.27(+2.46%)
Nov 26, 2010 11.11 11.14 11.06 11.09 164,789 -0.04(-0.36%)
Nov 25, 2010 11.16 11.16 11.06 11.13 401,911 +0.00(+0.00%)
Nov 24, 2010 11.16 11.16 11.06 11.13 401,911 +0.05(+0.44%)
Nov 23, 2010 11.09 11.13 11.00 11.09 249,146 -0.11(-0.95%)
Nov 22, 2010 11.07 11.19 10.98 11.19 245,755 +0.11(+0.96%)
Nov 19, 2010 11.11 11.16 11.01 11.09 331,944 -0.03(-0.28%)
Nov 18, 2010 11.15 11.19 11.06 11.12 310,440 +0.08(+0.77%)
Nov 17, 2010 11.06 11.12 10.90 11.03 196,082 -0.04(-0.32%)
Nov 16, 2010 10.99 11.13 10.93 11.07 381,594 -0.03(-0.24%)
Nov 15, 2010 11.06 11.16 11.06 11.09 197,146 +0.06(+0.56%)
Nov 12, 2010 11.00 11.15 11.00 11.03 190,766 -0.08(-0.76%)
Nov 11, 2010 10.99 11.15 10.99 11.12 197,225 -0.01(-0.12%)
Nov 10, 2010 11.18 11.18 11.05 11.13 272,122 +0.00(+0.04%)
Nov 09, 2010 11.20 11.21 11.07 11.13 263,070 -0.02(-0.16%)
Nov 08, 2010 11.04 11.19 11.00 11.14 280,780 +0.04(+0.36%)
Nov 05, 2010 11.04 11.13 10.99 11.10 330,385 +0.06(+0.56%)
Nov 04, 2010 10.95 11.14 10.95 11.04 577,900 +0.15(+1.39%)
Nov 03, 2010 10.92 10.95 10.77 10.89 145,254 +0.03(+0.29%)
Nov 02, 2010 10.77 10.90 10.77 10.86 294,321 +0.18(+1.66%)
Nov 01, 2010 10.85 10.90 10.60 10.68 222,425 -0.09(-0.86%)
Oct 29, 2010 10.80 10.89 10.72 10.77 298,066 -0.07(-0.61%)
Oct 28, 2010 10.83 10.88 10.78 10.84 155,390 +0.07(+0.66%)
Oct 27, 2010 10.74 10.90 10.65 10.77 250,627 -0.04(-0.41%)
Oct 26, 2010 10.73 10.90 10.73 10.81 401,835 -0.00(-0.04%)
Oct 25, 2010 10.87 10.96 10.79 10.82 133,236 +0.04(+0.41%)
Oct 22, 2010 10.87 10.93 10.69 10.77 156,559 -0.06(-0.57%)
Oct 21, 2010 11.00 11.03 10.75 10.84 211,863 -0.10(-0.89%)
Oct 20, 2010 10.97 11.01 10.92 10.93 137,328 +0.04(+0.37%)
Oct 19, 2010 10.83 11.03 10.83 10.89 313,788 -0.08(-0.77%)
Oct 18, 2010 10.94 10.98 10.89 10.98 193,027 +0.09(+0.86%)
Oct 15, 2010 10.96 10.96 10.82 10.89 376,745 +0.04(+0.33%)
Oct 14, 2010 10.80 10.92 10.75 10.85 162,188 -0.00(-0.04%)
Oct 13, 2010 10.72 10.91 10.66 10.85 332,602 +0.16(+1.49%)
Oct 12, 2010 10.63 10.73 10.58 10.69 195,278 +0.04(+0.42%)
Oct 11, 2010 10.69 10.74 10.62 10.65 101,607 -0.07(-0.62%)
Oct 08, 2010 10.59 10.76 10.53 10.72 206,223 +0.09(+0.84%)
Oct 07, 2010 10.72 10.72 10.55 10.63 176,843 +0.00(+0.00%)
Oct 06, 2010 10.63 10.65 10.60 10.63 244,630 -0.00(-0.04%)
Oct 05, 2010 10.55 10.65 10.50 10.63 403,764 +0.19(+1.78%)
Oct 04, 2010 10.55 10.60 10.40 10.45 268,684 -0.13(-1.22%)
Oct 01, 2010 10.57 10.61 10.52 10.57 170,490 +0.05(+0.51%)
Sep 30, 2010 10.57 10.61 10.42 10.52 290,103 +0.00(+0.04%)
Sep 29, 2010 10.45 10.54 10.38 10.52 285,636 +0.01(+0.08%)
Sep 28, 2010 10.46 10.52 10.35 10.51 298,758 +0.07(+0.68%)
Sep 27, 2010 10.41 10.48 10.40 10.44 139,963 +0.01(+0.09%)
Sep 24, 2010 10.35 10.43 10.33 10.43 352,284 +0.21(+2.09%)
Sep 23, 2010 10.26 10.36 10.21 10.22 275,516 -0.14(-1.37%)
Sep 22, 2010 10.34 10.46 10.30 10.36 240,423 +0.00(+0.04%)
Sep 21, 2010 10.38 10.45 10.32 10.35 358,627 -0.01(-0.08%)
Sep 20, 2010 10.27 10.40 10.22 10.36 416,272 +0.08(+0.82%)
Sep 17, 2010 10.36 10.39 10.22 10.28 453,763 +0.01(+0.13%)
Sep 16, 2010 10.40 10.43 10.24 10.26 223,119 -0.12(-1.15%)
Sep 15, 2010 10.33 10.45 10.25 10.38 423,010 +0.05(+0.51%)
Sep 14, 2010 10.38 10.43 10.31 10.33 480,595 -0.09(-0.85%)
Sep 13, 2010 10.29 10.44 10.26 10.42 571,237 +0.22(+2.13%)
Sep 10, 2010 10.06 10.26 9.974 10.20 492,941 +0.16(+1.55%)
Sep 09, 2010 10.03 10.10 9.999 10.05 319,048 +0.15(+1.48%)
Sep 08, 2010 9.977 10.03 9.892 9.900 192,689 -0.04(-0.40%)
Sep 07, 2010 9.994 10.05 9.914 9.940 265,321 +0.00(+0.00%)
Sep 06, 2010 100,969 +0.00(+0.00%)
Sep 03, 2010 10.12 10.12 9.945 10.01 253,606 -0.00(-0.04%)
Sep 02, 2010 10.14 10.14 9.939 10.02 228,041 -0.06(-0.62%)
Sep 01, 2010 10.06 10.20 10.01 10.08 502,315 +0.16(+1.61%)
Aug 31, 2010 9.780 10.02 9.780 9.918 352,196 +0.15(+1.50%)
Aug 30, 2010 9.830 9.907 9.764 9.772 617,281 +0.10(+1.08%)
Aug 27, 2010 9.564 9.680 9.445 9.667 325,954 +0.20(+2.12%)
Aug 26, 2010 9.542 9.570 9.446 9.467 320,892 -0.03(-0.28%)
Aug 25, 2010 9.314 9.503 9.314 9.493 262,963 +0.13(+1.35%)
Aug 24, 2010 9.198 9.454 9.198 9.366 236,210 +0.07(+0.70%)
Aug 23, 2010 9.397 9.466 9.285 9.301 333,752 -0.03(-0.37%)
Aug 20, 2010 9.276 9.369 9.204 9.336 338,345 +0.02(+0.23%)
Aug 19, 2010 9.446 9.487 9.270 9.314 355,789 -0.20(-2.11%)
Aug 18, 2010 9.541 9.579 9.404 9.515 265,250 -0.06(-0.64%)
Aug 17, 2010 9.503 9.625 9.452 9.576 352,674 +0.19(+2.05%)
Aug 16, 2010 9.330 9.482 9.314 9.384 308,138 +0.01(+0.14%)
Aug 13, 2010 9.397 9.415 9.311 9.371 295,852 -0.07(-0.79%)
Aug 12, 2010 9.385 9.468 9.290 9.445 228,130 -0.03(-0.28%)
Aug 11, 2010 9.538 9.657 9.448 9.471 455,859 -0.24(-2.43%)
Aug 10, 2010 9.699 9.802 9.621 9.707 370,790 -0.09(-0.93%)
Aug 09, 2010 9.827 9.866 9.700 9.798 189,870 -0.00(-0.04%)
Aug 06, 2010 9.717 9.875 9.570 9.803 254,789 -0.04(-0.44%)
Aug 05, 2010 9.802 9.885 9.792 9.846 195,692 -0.03(-0.35%)
Aug 04, 2010 9.850 9.892 9.765 9.881 240,137 +0.07(+0.71%)
Aug 03, 2010 9.814 9.928 9.747 9.811 204,174 -0.03(-0.31%)
Aug 02, 2010 9.834 9.847 9.710 9.842 197,224 +0.15(+1.58%)
Jul 30, 2010 9.648 9.803 9.648 9.689 324,844 -0.03(-0.27%)
Jul 29, 2010 9.912 9.948 9.677 9.715 139,950 -0.13(-1.29%)
Jul 28, 2010 9.935 9.982 9.772 9.842 252,911 -0.13(-1.27%)
Jul 27, 2010 9.883 10.01 9.793 9.968 317,885 +0.12(+1.20%)
Jul 26, 2010 9.789 9.892 9.690 9.851 345,687 +0.12(+1.26%)
Jul 23, 2010 9.496 9.736 9.415 9.728 368,814 +0.18(+1.87%)
Jul 22, 2010 9.425 9.573 9.371 9.550 281,839 +0.25(+2.67%)
Jul 21, 2010 9.567 9.585 9.296 9.301 204,194 -0.24(-2.51%)
Jul 20, 2010 9.347 9.549 9.264 9.541 230,443 +0.10(+1.11%)
Jul 19, 2010 9.472 9.472 9.369 9.436 310,437 +0.03(+0.32%)
Jul 16, 2010 9.589 9.693 9.403 9.406 460,153 -0.28(-2.93%)
Jul 15, 2010 9.723 9.731 9.568 9.689 234,289 +0.00(+0.05%)
Jul 14, 2010 9.654 9.700 9.597 9.685 179,374 -0.02(-0.22%)
Jul 13, 2010 9.655 9.727 9.533 9.707 456,744 +0.19(+1.97%)
Jul 12, 2010 9.498 9.620 9.454 9.519 207,268 -0.04(-0.41%)
Jul 09, 2010 9.564 9.595 9.491 9.558 273,381 +0.00(+0.05%)
Jul 08, 2010 9.590 9.590 9.453 9.554 530,233 +0.02(+0.18%)
Jul 07, 2010 9.387 9.544 9.379 9.537 435,837 +0.17(+1.82%)
Jul 06, 2010 9.392 9.472 9.304 9.366 406,698 +0.00(+0.00%)
Jul 05, 2010 78,587 +0.00(+0.00%)
Jul 02, 2010 9.358 9.371 9.234 9.301 199,168 +0.00(+0.00%)
Jul 01, 2010 9.337 9.389 9.185 9.301 288,890 -0.02(-0.23%)
Jun 30, 2010 9.398 9.488 9.261 9.323 348,695 -0.05(-0.51%)
Jun 29, 2010 9.381 9.451 9.309 9.371 331,728 -0.15(-1.60%)
Jun 28, 2010 9.399 9.585 9.384 9.523 168,227 +0.07(+0.78%)
Jun 25, 2010 9.299 9.465 9.209 9.449 1,079,747 +0.21(+2.22%)
Jun 24, 2010 9.182 9.350 9.180 9.244 218,888 -0.01(-0.09%)
Jun 23, 2010 9.346 9.346 9.206 9.253 186,769 -0.08(-0.84%)
Jun 22, 2010 9.544 9.595 9.316 9.331 484,856 -0.17(-1.84%)
Jun 21, 2010 9.666 9.666 9.462 9.506 253,677 -0.05(-0.50%)
Jun 18, 2010 9.660 9.660 9.536 9.554 540,530 -0.04(-0.45%)
Jun 17, 2010 9.515 9.605 9.505 9.598 411,404 +0.16(+1.66%)
Jun 16, 2010 9.335 9.482 9.272 9.441 276,826 +0.04(+0.42%)
Jun 15, 2010 9.339 9.419 9.277 9.401 382,395 +0.17(+1.80%)
Jun 14, 2010 9.311 9.311 9.117 9.236 315,127 +0.00(+0.05%)
Jun 11, 2010 9.068 9.231 8.983 9.231 341,873 +0.05(+0.57%)
Jun 10, 2010 9.091 9.192 9.021 9.179 506,900 +0.27(+2.99%)
Jun 09, 2010 9.120 9.120 8.874 8.913 260,671 -0.11(-1.26%)
Jun 08, 2010 8.894 9.065 8.858 9.026 336,390 +0.16(+1.77%)
Jun 07, 2010 8.908 9.035 8.859 8.869 305,135 +0.01(+0.15%)
Jun 04, 2010 9.091 9.140 8.830 8.856 408,016 -0.42(-4.56%)
Jun 03, 2010 9.212 9.284 9.103 9.279 373,527 +0.12(+1.33%)
Jun 02, 2010 8.935 9.157 8.896 9.157 337,589 +0.23(+2.59%)
Jun 01, 2010 9.081 9.306 8.926 8.926 371,940 +0.00(+0.00%)
May 31, 2010 172,720 +0.00(+0.00%)
May 28, 2010 9.081 9.259 9.076 9.135 437,285 +0.00(+0.05%)
May 27, 2010 9.071 9.164 9.048 9.131 273,406 +0.32(+3.61%)
May 26, 2010 8.863 8.989 8.768 8.813 520,495 -0.00(-0.05%)
May 25, 2010 8.797 8.898 8.624 8.817 488,164 -0.06(-0.63%)
May 24, 2010 9.024 9.064 8.853 8.873 302,041 -0.18(-1.94%)
May 21, 2010 8.941 9.069 8.900 9.049 546,643 +0.00(+0.05%)
May 20, 2010 9.286 9.439 9.022 9.044 423,791 -0.39(-4.18%)
May 19, 2010 9.426 9.534 9.353 9.439 325,913 +0.01(+0.14%)
May 18, 2010 9.634 9.649 9.358 9.426 300,456 -0.12(-1.30%)
May 17, 2010 9.490 9.560 9.329 9.550 336,629 +0.13(+1.36%)
May 14, 2010 9.381 9.447 9.328 9.421 360,422 -0.02(-0.18%)
May 13, 2010 9.429 9.547 9.338 9.439 256,205 -0.03(-0.32%)
May 12, 2010 9.345 9.481 9.205 9.469 345,022 +0.16(+1.75%)
May 11, 2010 9.019 9.361 8.921 9.306 476,984 +0.24(+2.60%)
May 10, 2010 9.173 9.173 8.887 9.070 688,366 +0.19(+2.17%)
May 07, 2010 9.011 9.194 8.799 8.877 585,661 -0.13(-1.47%)
May 06, 2010 9.224 9.299 8.796 9.010 455,975 -0.25(-2.73%)
May 05, 2010 9.273 9.396 9.213 9.263 349,781 -0.02(-0.23%)
May 04, 2010 9.284 9.390 9.249 9.284 472,404 -0.12(-1.23%)
May 03, 2010 9.302 9.408 9.194 9.400 379,671 +0.16(+1.76%)
Apr 30, 2010 9.305 9.358 9.220 9.237 518,138 -0.10(-1.06%)
Apr 29, 2010 9.308 9.343 9.155 9.336 319,453 +0.09(+1.02%)
Apr 28, 2010 9.221 9.322 9.181 9.241 178,647 +0.07(+0.79%)
Apr 27, 2010 9.226 9.345 9.164 9.169 345,851 -0.07(-0.74%)
Apr 26, 2010 9.255 9.298 9.197 9.237 215,693 -0.06(-0.60%)
Apr 23, 2010 9.205 9.293 9.147 9.293 235,978 +0.10(+1.07%)
Apr 22, 2010 9.086 9.199 9.086 9.194 152,377 +0.02(+0.19%)
Apr 21, 2010 9.145 9.182 9.117 9.177 197,723 +0.02(+0.19%)
Apr 20, 2010 9.097 9.160 9.067 9.160 322,228 +0.12(+1.28%)
Apr 19, 2010 8.951 9.082 8.951 9.044 392,643 +0.04(+0.43%)
Apr 16, 2010 9.104 9.104 8.951 9.006 1,432,668 -0.10(-1.08%)
Apr 15, 2010 9.150 9.170 9.039 9.104 450,866 -0.05(-0.51%)
Apr 14, 2010 9.131 9.152 9.011 9.152 385,125 +0.04(+0.47%)
Apr 13, 2010 9.109 9.124 9.016 9.109 370,113 +0.00(+0.05%)
Apr 12, 2010 9.029 9.114 9.014 9.104 280,469 +0.04(+0.47%)
Apr 09, 2010 9.024 9.089 8.928 9.062 235,119 +0.03(+0.33%)
Apr 08, 2010 9.059 9.072 9.016 9.032 411,467 -0.06(-0.71%)
Apr 07, 2010 8.998 9.116 8.985 9.096 362,565 +0.05(+0.57%)
Apr 06, 2010 8.961 9.044 8.961 9.044 176,231 +0.04(+0.48%)
Apr 05, 2010 8.964 9.004 8.901 9.002 253,084 +0.09(+1.06%)
Apr 02, 2010 8.940 8.958 8.860 8.907 138,499 +0.00(+0.00%)
Apr 01, 2010 8.940 8.958 8.860 8.907 138,499 +0.02(+0.24%)
Mar 31, 2010 8.883 8.939 8.883 8.886 336,255 -0.02(-0.19%)
Mar 30, 2010 8.787 8.918 8.765 8.903 453,270 +0.15(+1.71%)
Mar 29, 2010 8.713 8.771 8.653 8.753 99,082 +0.08(+0.94%)
Mar 26, 2010 8.647 8.740 8.591 8.672 440,146 +0.03(+0.35%)
Mar 25, 2010 8.785 8.805 8.637 8.642 271,803 -0.07(-0.79%)
Mar 24, 2010 8.859 8.889 8.688 8.710 346,093 -0.17(-1.93%)
Mar 23, 2010 8.851 8.897 8.806 8.882 268,582 +0.01(+0.10%)
Mar 22, 2010 8.805 8.903 8.785 8.873 237,574 -0.03(-0.29%)
Mar 19, 2010 8.884 8.899 8.801 8.899 737,141 +0.07(+0.78%)
Mar 18, 2010 8.885 8.896 8.820 8.830 128,537 -0.06(-0.67%)
Mar 17, 2010 8.878 8.908 8.822 8.890 147,646 +0.02(+0.19%)
Mar 16, 2010 8.883 8.883 8.803 8.873 198,918 +0.03(+0.34%)
Mar 15, 2010 8.808 8.868 8.675 8.843 245,926 +0.05(+0.54%)
Mar 12, 2010 8.886 8.886 8.678 8.796 342,503 -0.05(-0.53%)
Mar 11, 2010 8.755 8.848 8.725 8.843 311,498 +0.02(+0.19%)
Mar 10, 2010 8.781 8.861 8.730 8.826 290,879 +0.06(+0.64%)
Mar 09, 2010 8.715 8.773 8.705 8.770 183,448 +0.05(+0.59%)
Mar 08, 2010 8.709 8.751 8.646 8.719 138,459 +0.01(+0.10%)
Mar 05, 2010 8.595 8.713 8.552 8.710 231,590 +0.12(+1.35%)
Mar 04, 2010 8.564 8.595 8.464 8.595 213,686 +0.07(+0.85%)
Mar 03, 2010 8.564 8.693 8.502 8.522 311,085 +0.00(+0.00%)
Mar 02, 2010 8.494 8.577 8.434 8.522 546,748 +0.06(+0.76%)
Mar 01, 2010 8.397 8.488 8.362 8.457 384,346 +0.12(+1.39%)
Feb 26, 2010 8.560 8.591 8.332 8.342 649,336 -0.18(-2.16%)
Feb 25, 2010 8.516 8.551 8.433 8.526 220,468 +0.12(+1.47%)
Feb 24, 2010 8.407 8.446 8.319 8.402 207,339 +0.03(+0.40%)
Feb 23, 2010 8.440 8.452 8.347 8.369 318,365 -0.05(-0.60%)
Feb 22, 2010 8.431 8.527 8.407 8.419 250,709 +0.04(+0.45%)
Feb 19, 2010 8.276 8.384 8.233 8.381 349,898 +0.12(+1.42%)
Feb 18, 2010 8.200 8.264 8.166 8.264 224,541 +0.08(+0.98%)
Feb 17, 2010 8.154 8.194 8.098 8.184 352,354 +0.08(+0.99%)
Feb 16, 2010 8.040 8.104 8.018 8.104 256,538 +0.11(+1.31%)
Feb 15, 2010 7.945 8.026 7.930 7.999 240,561 +0.00(+0.00%)
Feb 12, 2010 7.945 8.026 7.930 7.999 240,561 +0.00(+0.00%)
Feb 11, 2010 7.904 8.008 7.847 7.999 245,889 +0.06(+0.74%)
Feb 10, 2010 7.879 7.940 7.823 7.940 257,784 +0.02(+0.27%)
Feb 09, 2010 7.938 7.938 7.846 7.919 514,531 +0.07(+0.86%)
Feb 08, 2010 7.981 7.981 7.839 7.852 364,660 -0.11(-1.43%)
Feb 05, 2010 7.946 7.965 7.845 7.965 551,407 +0.06(+0.74%)
Feb 04, 2010 8.050 8.062 7.882 7.906 740,109 -0.16(-1.93%)
Feb 03, 2010 8.081 8.120 8.040 8.062 444,671 -0.03(-0.36%)
Feb 02, 2010 8.199 8.199 8.091 8.091 425,272 -0.08(-0.93%)
Feb 01, 2010 8.174 8.179 8.094 8.167 281,139 +0.01(+0.10%)
Jan 29, 2010 8.210 8.210 8.110 8.159 941,618 -0.00(-0.05%)
Jan 28, 2010 8.275 8.275 8.092 8.163 383,448 -0.10(-1.22%)
Jan 27, 2010 8.181 8.269 8.159 8.264 149,966 +0.03(+0.31%)
Jan 26, 2010 8.265 8.307 8.231 8.238 272,427 -0.06(-0.71%)
Jan 25, 2010 8.312 8.331 8.112 8.297 313,065 +0.08(+1.02%)
Jan 22, 2010 8.325 8.350 8.181 8.213 329,503 -0.10(-1.16%)
Jan 21, 2010 8.525 8.583 8.239 8.310 469,166 -0.18(-2.08%)
Jan 20, 2010 8.550 8.550 8.333 8.487 317,932 -0.12(-1.42%)
Jan 19, 2010 8.555 8.608 8.508 8.608 379,909 +0.04(+0.49%)
Jan 18, 2010 8.706 8.706 8.461 8.566 380,647 +0.00(+0.00%)
Jan 15, 2010 8.706 8.706 8.461 8.566 380,647 -0.09(-1.07%)
Jan 14, 2010 8.671 8.715 8.647 8.659 120,466 -0.01(-0.15%)
Jan 13, 2010 8.652 8.691 8.591 8.672 213,529 +0.05(+0.59%)
Jan 12, 2010 8.550 8.665 8.550 8.621 236,801 +0.03(+0.34%)
Jan 11, 2010 8.658 8.660 8.545 8.592 140,157 -0.00(-0.05%)
Jan 08, 2010 8.567 8.598 8.525 8.596 209,781 +0.05(+0.64%)
Jan 07, 2010 8.561 8.563 8.480 8.541 256,521 -0.00(-0.05%)
Jan 06, 2010 8.565 8.611 8.523 8.545 347,829 -0.00(-0.05%)
Jan 05, 2010 8.825 8.833 8.542 8.550 1,114,864 -0.26(-2.96%)
Jan 04, 2010 8.823 8.832 8.735 8.810 219,623 +0.09(+1.01%)
Jan 01, 2010 8.834 8.871 8.705 8.722 266,758 +0.00(+0.00%)
Dec 31, 2009 8.834 8.871 8.705 8.722 266,758 -0.13(-1.52%)
Dec 30, 2009 8.822 8.871 8.761 8.857 231,099 +0.00(+0.00%)
Dec 29, 2009 8.810 8.874 8.788 8.857 225,773 +0.03(+0.38%)
Dec 28, 2009 8.847 8.847 8.755 8.823 173,362 -0.02(-0.24%)
Dec 25, 2009 8.834 8.856 8.812 8.844 43,025 +0.00(+0.00%)
Dec 24, 2009 8.834 8.856 8.812 8.844 43,025 +0.02(+0.24%)
Dec 23, 2009 8.811 8.857 8.718 8.823 208,961 +0.06(+0.72%)
Dec 22, 2009 8.784 8.821 8.760 8.760 251,561 -0.03(-0.33%)
Dec 21, 2009 8.787 8.870 8.762 8.789 206,079 +0.00(+0.05%)
Dec 18, 2009 8.792 8.792 8.666 8.785 1,255,168 +0.05(+0.63%)
Dec 17, 2009 8.660 8.752 8.604 8.730 532,220 +0.04(+0.48%)
Dec 16, 2009 8.774 8.786 8.676 8.688 362,622 -0.04(-0.48%)
Dec 15, 2009 8.784 8.787 8.713 8.730 440,034 -0.04(-0.48%)
Dec 14, 2009 8.785 8.785 8.697 8.773 243,424 +0.03(+0.38%)
Dec 11, 2009 8.666 8.739 8.558 8.739 321,996 +0.12(+1.37%)
Dec 10, 2009 8.660 8.685 8.555 8.621 220,886 +0.02(+0.20%)
Dec 09, 2009 8.634 8.634 8.546 8.604 210,164 -0.03(-0.34%)
Dec 08, 2009 8.612 8.709 8.565 8.634 256,863 -0.05(-0.58%)
Dec 07, 2009 8.701 8.726 8.606 8.684 287,205 +0.01(+0.10%)
Dec 04, 2009 8.659 8.678 8.546 8.676 311,828 +0.15(+1.78%)
Dec 03, 2009 8.583 8.659 8.520 8.524 191,769 -0.05(-0.64%)
Dec 02, 2009 8.520 8.628 8.496 8.579 322,857 +0.08(+0.99%)
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.