Mdu Res Group Inc (NY: MDU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.91	17.10	16.80	16.91	2,381,809	+0.11(+0.63%)
Apr 29, 2008	16.96	16.96	16.73	16.80	1,226,719	-0.15(-0.86%)
Apr 28, 2008	16.82	16.98	16.63	16.95	1,561,310	+0.20(+1.19%)
Apr 25, 2008	16.80	16.80	16.60	16.75	837,122	-0.03(-0.17%)
Apr 24, 2008	16.78	16.87	16.55	16.78	855,792	+0.00(+0.00%)
Apr 23, 2008	16.53	16.83	16.53	16.78	916,378	+0.17(+1.02%)
Apr 22, 2008	16.84	16.87	16.58	16.61	956,748	-0.29(-1.70%)
Apr 21, 2008	16.67	17.11	16.63	16.90	1,522,215	+0.09(+0.52%)
Apr 18, 2008	16.87	16.87	16.62	16.81	1,119,694	+0.12(+0.74%)
Apr 17, 2008	16.74	16.74	16.53	16.69	1,263,132	-0.08(-0.49%)
Apr 16, 2008	16.22	16.81	16.19	16.77	1,818,836	+0.57(+3.51%)
Apr 15, 2008	16.06	16.24	15.97	16.20	1,827,376	+0.09(+0.58%)
Apr 14, 2008	16.16	16.19	16.05	16.11	1,393,466	-0.07(-0.43%)
Apr 11, 2008	15.68	16.21	15.64	16.18	2,638,116	+0.42(+2.68%)
Apr 10, 2008	15.62	15.82	15.60	15.75	1,749,090	+0.11(+0.67%)
Apr 09, 2008	15.84	15.89	15.63	15.65	1,670,013	-0.14(-0.89%)
Apr 08, 2008	15.63	15.81	15.52	15.79	3,029,925	+0.14(+0.90%)
Apr 07, 2008	14.94	15.77	14.94	15.65	2,872,266	+0.76(+5.11%)
Apr 04, 2008	14.80	15.02	14.76	14.89	618,251	+0.06(+0.43%)
Apr 03, 2008	14.80	14.99	14.79	14.82	788,847	-0.11(-0.71%)
Apr 02, 2008	14.75	15.05	14.65	14.93	1,406,760	+0.29(+1.96%)
Apr 01, 2008	14.47	14.69	14.47	14.64	1,516,997	+0.26(+1.83%)
Mar 31, 2008	14.39	14.50	14.32	14.38	1,777,450	+0.04(+0.24%)
Mar 28, 2008	14.39	14.51	14.29	14.34	1,113,826	-0.05(-0.33%)
Mar 27, 2008	14.64	14.77	14.35	14.39	1,637,294	-0.21(-1.44%)
Mar 26, 2008	14.72	14.82	14.57	14.60	1,659,257	-0.15(-1.03%)
Mar 25, 2008	14.69	14.88	14.67	14.75	1,523,810	+0.10(+0.68%)
Mar 24, 2008	14.32	14.69	14.30	14.65	1,389,169	+0.39(+2.75%)
Mar 21, 2008	14.27	14.35	14.06	14.26	1,470,054	+0.00(+0.00%)
Mar 20, 2008	14.27	14.35	14.06	14.26	1,470,054	-0.01(-0.08%)
Mar 19, 2008	14.82	15.03	14.23	14.27	2,012,007	-0.49(-3.33%)
Mar 18, 2008	14.67	14.79	14.44	14.77	1,954,231	+0.31(+2.15%)
Mar 17, 2008	14.57	14.72	14.23	14.45	1,847,047	-0.40(-2.72%)
Mar 14, 2008	15.10	15.20	14.67	14.86	1,477,141	-0.08(-0.55%)
Mar 13, 2008	14.68	15.01	14.49	14.94	2,149,632	+0.11(+0.71%)
Mar 12, 2008	15.27	15.33	14.82	14.84	1,699,457	-0.43(-2.84%)
Mar 11, 2008	15.12	15.29	14.89	15.27	1,949,516	+0.46(+3.08%)
Mar 10, 2008	15.02	15.02	14.77	14.81	2,032,361	-0.16(-1.06%)
Mar 07, 2008	15.23	15.25	14.87	14.97	2,086,193	-0.36(-2.33%)
Mar 06, 2008	15.54	15.59	15.32	15.33	1,322,385	-0.23(-1.51%)
Mar 05, 2008	15.38	15.61	15.27	15.56	1,481,287	+0.27(+1.76%)
Mar 04, 2008	15.25	15.47	15.23	15.29	1,929,423	-0.08(-0.53%)
Mar 03, 2008	15.41	15.53	15.20	15.37	2,294,801	-0.01(-0.04%)
Feb 29, 2008	15.47	15.57	15.34	15.38	1,237,705	-0.27(-1.72%)
Feb 28, 2008	15.63	15.75	15.49	15.65	884,649	-0.04(-0.26%)
Feb 27, 2008	15.85	15.93	15.62	15.69	877,435	-0.26(-1.62%)
Feb 26, 2008	15.81	15.96	15.77	15.95	1,264,337	+0.05(+0.33%)
Feb 25, 2008	15.47	15.96	15.47	15.90	1,542,281	+0.37(+2.42%)
Feb 22, 2008	15.27	15.60	15.17	15.52	1,387,140	+0.31(+2.04%)
Feb 21, 2008	15.60	15.61	15.21	15.21	975,849	-0.36(-2.30%)
Feb 20, 2008	15.40	15.66	15.05	15.57	1,533,202	+0.12(+0.80%)
Feb 19, 2008	15.66	15.77	15.40	15.44	912,727	-0.09(-0.57%)
Feb 18, 2008	15.52	15.61	15.35	15.53	0	+0.00(+0.00%)
Feb 15, 2008	15.52	15.61	15.35	15.53	799,335	-0.08(-0.53%)
Feb 14, 2008	15.68	15.78	15.57	15.61	1,080,571	-0.05(-0.34%)
Feb 13, 2008	15.64	15.73	15.53	15.67	1,247,823	+0.13(+0.83%)
Feb 12, 2008	15.32	15.62	15.29	15.54	1,292,497	+0.28(+1.84%)
Feb 11, 2008	15.16	15.29	15.03	15.26	1,299,677	+0.08(+0.54%)
Feb 08, 2008	15.05	15.26	14.97	15.18	849,434	+0.12(+0.82%)
Feb 07, 2008	14.89	15.16	14.79	15.05	1,358,582	+0.10(+0.67%)
Feb 06, 2008	15.05	15.25	14.93	14.95	881,900	-0.05(-0.31%)
Feb 05, 2008	15.40	15.48	14.99	15.00	1,159,332	-0.67(-4.26%)
Feb 04, 2008	15.38	15.76	15.33	15.67	1,253,384	+0.29(+1.87%)

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.