Mdu Res Group Inc (NY: MDU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.38	15.45	15.30	15.40	810,584	+0.01(+0.08%)
Nov 29, 2006	15.17	15.38	15.12	15.38	649,254	+0.25(+1.66%)
Nov 28, 2006	14.89	15.13	14.89	15.13	621,026	+0.24(+1.61%)
Nov 27, 2006	15.06	15.09	14.82	14.89	687,919	-0.22(-1.43%)
Nov 24, 2006	15.14	15.18	15.07	15.11	147,472	-0.06(-0.42%)
Nov 22, 2006	15.15	15.20	15.02	15.17	647,372	+0.00(+0.00%)
Nov 21, 2006	15.00	15.19	15.00	15.17	479,541	+0.16(+1.05%)
Nov 20, 2006	15.14	15.20	14.97	15.02	575,347	-0.18(-1.15%)
Nov 17, 2006	15.10	15.19	14.97	15.19	522,654	+0.08(+0.50%)
Nov 16, 2006	15.15	15.19	15.05	15.12	500,927	+0.06(+0.39%)
Nov 15, 2006	15.07	15.12	14.99	15.06	829,232	-0.02(-0.16%)
Nov 14, 2006	15.10	15.19	14.98	15.08	1,684,640	+0.02(+0.12%)
Nov 13, 2006	15.28	15.34	15.03	15.06	648,570	-0.25(-1.60%)
Nov 10, 2006	15.13	15.31	15.10	15.31	485,358	+0.19(+1.28%)
Nov 09, 2006	15.24	15.24	15.03	15.12	688,603	-0.14(-0.92%)
Nov 08, 2006	14.99	15.29	14.91	15.26	586,467	+0.19(+1.24%)
Nov 07, 2006	15.06	15.16	15.01	15.07	613,156	+0.01(+0.08%)
Nov 06, 2006	15.06	15.12	14.98	15.06	587,323	+0.04(+0.27%)
Nov 03, 2006	14.91	15.06	14.88	15.02	488,951	+0.14(+0.94%)
Nov 02, 2006	14.91	15.02	14.81	14.88	565,424	-0.15(-0.97%)
Nov 01, 2006	15.06	15.13	14.95	15.02	714,265	+0.01(+0.08%)
Oct 31, 2006	15.00	15.06	14.89	15.01	776,710	-0.01(-0.08%)
Oct 30, 2006	14.89	15.06	14.86	15.02	585,783	+0.13(+0.90%)
Oct 27, 2006	14.79	15.01	14.77	14.89	1,037,781	+0.04(+0.24%)
Oct 26, 2006	15.07	15.16	14.79	14.85	1,419,464	-0.18(-1.17%)
Oct 25, 2006	15.17	15.34	15.00	15.03	1,558,895	-0.09(-0.62%)
Oct 24, 2006	14.71	15.12	14.71	15.12	2,312,510	+0.47(+3.23%)
Oct 23, 2006	14.12	14.65	14.03	14.65	2,222,863	+0.78(+5.60%)
Oct 20, 2006	13.78	13.90	13.74	13.87	557,555	+0.09(+0.68%)
Oct 19, 2006	13.67	13.83	13.62	13.78	582,704	+0.04(+0.30%)
Oct 18, 2006	13.46	13.74	13.46	13.74	932,223	+0.27(+2.00%)
Oct 17, 2006	13.53	13.65	13.44	13.47	608,537	-0.06(-0.43%)
Oct 16, 2006	13.41	13.55	13.41	13.53	544,552	+0.06(+0.48%)
Oct 13, 2006	13.50	13.54	13.43	13.46	554,817	-0.03(-0.22%)
Oct 12, 2006	13.37	13.51	13.30	13.49	533,603	+0.12(+0.92%)
Oct 11, 2006	13.44	13.49	13.26	13.37	563,714	-0.12(-0.87%)
Oct 10, 2006	13.40	13.56	13.38	13.48	279,718	+0.06(+0.44%)
Oct 09, 2006	13.37	13.48	13.36	13.43	409,056	+0.02(+0.17%)
Oct 06, 2006	13.52	13.51	13.27	13.40	705,711	-0.11(-0.82%)
Oct 05, 2006	13.26	13.54	13.26	13.51	944,028	+0.24(+1.80%)
Oct 04, 2006	13.06	13.29	13.06	13.27	626,843	+0.15(+1.11%)
Oct 03, 2006	13.28	13.28	13.10	13.13	813,322	-0.15(-1.10%)
Oct 02, 2006	13.03	13.37	13.03	13.27	809,729	+0.22(+1.66%)
Sep 29, 2006	13.18	13.30	13.03	13.06	1,139,403	-0.16(-1.24%)
Sep 28, 2006	13.35	13.42	13.18	13.22	736,848	-0.14(-1.05%)
Sep 27, 2006	13.26	13.38	13.26	13.36	959,767	+0.06(+0.48%)
Sep 26, 2006	13.12	13.33	13.05	13.30	1,073,537	+0.16(+1.25%)
Sep 25, 2006	13.23	13.30	13.01	13.13	1,753,244	-0.08(-0.58%)
Sep 22, 2006	13.51	13.55	13.20	13.21	1,234,354	-0.34(-2.54%)
Sep 21, 2006	13.55	13.61	13.41	13.55	1,064,298	+0.01(+0.04%)
Sep 20, 2006	13.51	13.61	13.49	13.55	1,084,315	+0.08(+0.61%)
Sep 19, 2006	13.43	13.54	13.38	13.47	898,349	+0.03(+0.22%)
Sep 18, 2006	13.55	13.58	13.43	13.44	931,710	-0.06(-0.48%)
Sep 15, 2006	13.44	13.61	13.41	13.50	1,710,303	+0.06(+0.43%)
Sep 14, 2006	13.53	13.65	13.44	13.44	1,001,340	-0.15(-1.08%)
Sep 13, 2006	13.58	13.69	13.58	13.59	599,298	-0.01(-0.04%)
Sep 12, 2006	13.55	13.67	13.53	13.60	791,765	-0.04(-0.30%)
Sep 11, 2006	13.68	13.78	13.56	13.64	844,458	-0.10(-0.72%)
Sep 08, 2006	13.72	13.82	13.71	13.74	713,581	+0.04(+0.30%)
Sep 07, 2006	13.77	13.94	13.67	13.70	1,372,930	-0.20(-1.43%)
Sep 06, 2006	14.15	14.24	13.89	13.89	942,830	-0.40(-2.82%)
Sep 05, 2006	14.28	14.40	14.26	14.30	711,870	-0.04(-0.29%)

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.