Mdu Res Group Inc (NY: MDU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.44	13.46	13.35	13.44	854,177	+0.02(+0.13%)
Apr 27, 2012	13.40	13.44	13.35	13.42	1,232,222	+0.06(+0.48%)
Apr 26, 2012	13.18	13.38	13.11	13.35	1,749,911	+0.18(+1.38%)
Apr 25, 2012	12.88	13.20	12.83	13.17	1,819,824	+0.36(+2.79%)
Apr 24, 2012	12.73	12.84	12.67	12.81	1,163,703	+0.06(+0.46%)
Apr 23, 2012	12.69	12.77	12.55	12.76	1,571,643	-0.11(-0.82%)
Apr 20, 2012	12.80	12.94	12.77	12.86	1,401,623	+0.10(+0.78%)
Apr 19, 2012	12.81	12.81	12.64	12.76	1,248,117	-0.03(-0.23%)
Apr 18, 2012	12.86	12.98	12.74	12.79	1,118,362	-0.15(-1.13%)
Apr 17, 2012	12.88	12.97	12.77	12.94	1,366,696	+0.13(+1.01%)
Apr 16, 2012	12.87	12.90	12.77	12.81	1,559,250	-0.01(-0.05%)
Apr 13, 2012	12.86	12.98	12.78	12.81	677,829	-0.09(-0.73%)
Apr 12, 2012	12.72	12.97	12.72	12.91	612,079	+0.14(+1.10%)
Apr 11, 2012	12.87	12.90	12.72	12.77	850,050	-0.02(-0.14%)
Apr 10, 2012	12.83	12.94	12.72	12.79	2,149,074	-0.08(-0.59%)
Apr 09, 2012	12.87	12.89	12.81	12.86	1,171,560	-0.13(-0.99%)
Apr 05, 2012	12.98	13.07	12.92	12.99	551,270	-0.07(-0.54%)
Apr 04, 2012	13.07	13.11	12.96	13.06	965,097	-0.08(-0.62%)
Apr 03, 2012	13.17	13.20	12.99	13.14	925,613	-0.01(-0.09%)
Apr 02, 2012	13.07	13.27	13.01	13.15	1,345,318	+0.04(+0.31%)
Mar 30, 2012	13.09	13.16	13.08	13.11	1,108,167	+0.04(+0.27%)
Mar 29, 2012	13.07	13.08	12.91	13.08	560,580	-0.05(-0.36%)
Mar 28, 2012	13.04	13.13	12.93	13.13	946,917	+0.06(+0.49%)
Mar 27, 2012	13.09	13.10	13.03	13.06	726,265	-0.01(-0.09%)
Mar 26, 2012	13.04	13.14	12.98	13.07	1,332,642	+0.12(+0.90%)
Mar 23, 2012	12.90	13.00	12.86	12.96	802,199	+0.08(+0.59%)
Mar 22, 2012	12.85	12.91	12.81	12.88	977,027	-0.04(-0.32%)
Mar 21, 2012	12.96	12.99	12.85	12.92	746,192	-0.04(-0.27%)
Mar 20, 2012	12.93	13.04	12.85	12.96	836,437	-0.04(-0.32%)
Mar 19, 2012	13.07	13.09	12.96	13.00	831,887	-0.02(-0.14%)
Mar 16, 2012	13.05	13.10	12.99	13.01	1,993,828	-0.05(-0.40%)
Mar 15, 2012	12.93	13.07	12.86	13.07	1,118,286	+0.17(+1.32%)
Mar 14, 2012	13.13	13.17	12.88	12.90	1,082,700	-0.27(-2.05%)
Mar 13, 2012	13.14	13.18	13.05	13.17	1,514,216	+0.05(+0.36%)
Mar 12, 2012	12.96	13.18	12.93	13.12	1,314,463	+0.19(+1.50%)
Mar 09, 2012	12.92	13.01	12.81	12.93	1,069,189	+0.01(+0.04%)
Mar 08, 2012	12.78	12.94	12.75	12.92	901,838	+0.19(+1.52%)
Mar 07, 2012	12.72	12.76	12.61	12.73	1,013,061	+0.02(+0.14%)
Mar 06, 2012	12.62	12.74	12.51	12.71	1,761,634	-0.12(-0.96%)
Mar 05, 2012	12.66	12.90	12.59	12.83	1,692,420	+0.13(+1.01%)
Mar 02, 2012	12.83	12.84	12.64	12.70	1,193,881	-0.09(-0.69%)
Mar 01, 2012	12.73	12.86	12.73	12.79	1,225,196	+0.08(+0.65%)
Feb 29, 2012	12.84	12.88	12.67	12.71	1,861,803	-0.15(-1.14%)
Feb 28, 2012	12.91	12.97	12.80	12.86	965,102	-0.03(-0.23%)
Feb 27, 2012	12.83	12.96	12.79	12.88	1,188,101	-0.02(-0.14%)
Feb 24, 2012	12.80	13.03	12.76	12.90	1,421,620	+0.10(+0.78%)
Feb 23, 2012	12.63	12.82	12.63	12.80	1,016,700	+0.16(+1.30%)
Feb 22, 2012	12.67	12.72	12.58	12.64	613,342	-0.04(-0.28%)
Feb 21, 2012	12.67	12.76	12.62	12.67	978,946	-0.01(-0.05%)
Feb 17, 2012	12.70	12.74	12.66	12.68	814,405	-0.01(-0.09%)
Feb 16, 2012	12.56	12.76	12.53	12.69	1,085,683	+0.14(+1.12%)
Feb 15, 2012	12.58	12.63	12.50	12.55	848,679	+0.01(+0.09%)
Feb 14, 2012	12.58	12.67	12.48	12.54	998,687	-0.10(-0.79%)
Feb 13, 2012	12.79	12.87	12.57	12.64	892,689	-0.07(-0.55%)
Feb 10, 2012	12.69	12.71	12.61	12.71	819,834	-0.07(-0.55%)
Feb 09, 2012	12.73	12.79	12.63	12.78	1,098,498	+0.10(+0.78%)
Feb 08, 2012	12.65	12.69	12.59	12.68	973,972	+0.02(+0.14%)
Feb 07, 2012	12.52	12.70	12.45	12.66	710,945	+0.09(+0.75%)
Feb 06, 2012	12.63	12.65	12.52	12.57	624,359	-0.05(-0.42%)
Feb 03, 2012	12.60	12.68	12.48	12.62	1,211,184	+0.14(+1.13%)
Feb 02, 2012	12.61	12.74	12.42	12.48	1,758,151	-0.09(-0.75%)

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.