Mdu Res Group Inc (NY: MDU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.82	14.04	13.78	14.03	1,967,353	+0.21(+1.53%)
Apr 28, 2011	14.03	14.03	13.79	13.82	2,056,007	-0.21(-1.51%)
Apr 27, 2011	14.07	14.09	13.93	14.03	1,399,607	-0.04(-0.25%)
Apr 26, 2011	13.81	14.09	13.78	14.07	2,071,094	+0.29(+2.13%)
Apr 25, 2011	13.75	13.79	13.63	13.78	846,735	+0.02(+0.17%)
Apr 21, 2011	13.79	13.79	13.69	13.75	592,510	+0.00(+0.00%)
Apr 20, 2011	13.60	13.76	13.60	13.75	1,043,004	+0.30(+2.23%)
Apr 19, 2011	13.38	13.45	13.29	13.45	1,253,988	+0.09(+0.70%)
Apr 18, 2011	13.54	13.54	13.21	13.36	1,462,468	-0.36(-2.65%)
Apr 15, 2011	13.43	13.76	13.40	13.72	2,123,223	+0.32(+2.37%)
Apr 14, 2011	13.34	13.44	13.27	13.41	921,046	-0.02(-0.13%)
Apr 13, 2011	13.33	13.45	13.33	13.42	1,408,990	+0.16(+1.20%)
Apr 12, 2011	13.54	13.59	13.25	13.26	914,014	-0.31(-2.25%)
Apr 11, 2011	13.68	13.71	13.53	13.57	1,150,858	-0.09(-0.65%)
Apr 08, 2011	13.72	13.75	13.57	13.66	1,191,569	-0.03(-0.21%)
Apr 07, 2011	13.76	13.76	13.59	13.69	1,463,299	-0.02(-0.13%)
Apr 06, 2011	13.81	13.81	13.67	13.71	1,760,015	-0.03(-0.21%)
Apr 05, 2011	13.77	13.83	13.63	13.73	2,428,615	-0.05(-0.34%)
Apr 04, 2011	13.75	13.79	13.66	13.78	1,942,444	+0.12(+0.86%)
Apr 01, 2011	13.60	13.73	13.60	13.66	2,924,333	+0.17(+1.26%)
Mar 31, 2011	13.38	13.51	13.35	13.49	2,140,229	+0.13(+0.97%)
Mar 30, 2011	13.30	13.39	13.28	13.36	1,536,909	+0.15(+1.11%)
Mar 29, 2011	13.14	13.29	13.07	13.22	1,346,060	+0.09(+0.72%)
Mar 28, 2011	13.11	13.26	13.11	13.12	957,963	-0.01(-0.04%)
Mar 25, 2011	13.20	13.25	13.10	13.13	1,284,479	-0.06(-0.45%)
Mar 24, 2011	13.23	13.25	13.04	13.19	999,689	+0.04(+0.31%)
Mar 23, 2011	13.23	13.29	13.07	13.15	978,797	-0.07(-0.53%)
Mar 22, 2011	13.26	13.29	13.13	13.22	1,221,681	-0.04(-0.31%)
Mar 21, 2011	13.28	13.30	13.21	13.26	1,712,552	+0.39(+3.06%)
Mar 18, 2011	12.83	12.94	12.74	12.87	1,914,234	+0.13(+1.02%)
Mar 17, 2011	12.68	12.80	12.64	12.74	1,977,577	+0.16(+1.26%)
Mar 16, 2011	12.59	12.64	12.46	12.58	2,252,677	-0.05(-0.37%)
Mar 15, 2011	12.51	12.65	12.51	12.62	2,105,334	-0.12(-0.97%)
Mar 14, 2011	12.65	12.79	12.61	12.75	1,476,075	+0.04(+0.32%)
Mar 11, 2011	12.60	12.78	12.60	12.71	775,233	-0.01(-0.09%)
Mar 10, 2011	12.89	12.97	12.67	12.72	1,506,984	-0.29(-2.26%)
Mar 09, 2011	12.88	13.03	12.86	13.01	1,640,630	+0.14(+1.05%)
Mar 08, 2011	12.69	12.94	12.63	12.88	1,627,034	+0.15(+1.15%)
Mar 07, 2011	12.76	12.80	12.70	12.73	2,109,227	+0.05(+0.37%)
Mar 04, 2011	12.58	12.68	12.52	12.68	1,729,052	+0.09(+0.75%)
Mar 03, 2011	12.59	12.73	12.58	12.59	1,139,667	+0.14(+1.13%)
Mar 02, 2011	12.48	12.55	12.38	12.45	1,567,541	-0.01(-0.09%)
Mar 01, 2011	12.68	12.69	12.40	12.46	1,030,940	-0.15(-1.21%)
Feb 28, 2011	12.48	12.68	12.38	12.61	1,106,204	+0.21(+1.71%)
Feb 25, 2011	12.20	12.48	12.15	12.40	1,273,200	+0.26(+2.18%)
Feb 24, 2011	12.21	12.27	12.12	12.14	1,395,724	-0.09(-0.72%)
Feb 23, 2011	12.35	12.40	12.18	12.22	1,393,440	-0.14(-1.14%)
Feb 22, 2011	12.50	12.62	12.34	12.37	1,002,977	-0.25(-1.96%)
Feb 18, 2011	12.62	12.64	12.54	12.61	790,155	+0.03(+0.23%)
Feb 17, 2011	12.42	12.63	12.42	12.58	1,201,831	+0.15(+1.18%)
Feb 16, 2011	12.30	12.50	12.24	12.44	1,250,975	+0.20(+1.63%)
Feb 15, 2011	12.15	12.31	12.14	12.24	754,130	+0.06(+0.48%)
Feb 14, 2011	12.28	12.28	12.04	12.18	963,950	-0.08(-0.62%)
Feb 11, 2011	12.17	12.28	12.12	12.25	618,068	+0.07(+0.58%)
Feb 10, 2011	12.17	12.30	12.08	12.18	1,359,498	+0.00(+0.00%)
Feb 09, 2011	12.12	12.25	12.10	12.18	1,110,810	+0.02(+0.19%)
Feb 08, 2011	12.19	12.24	12.13	12.16	907,319	-0.02(-0.15%)
Feb 07, 2011	12.24	12.28	12.16	12.18	1,127,598	-0.06(-0.53%)
Feb 04, 2011	12.25	12.25	12.14	12.24	1,062,479	-0.01(-0.10%)
Feb 03, 2011	12.34	12.34	12.06	12.25	2,006,335	-0.08(-0.67%)
Feb 02, 2011	12.53	12.54	12.30	12.34	1,783,576	-0.25(-2.01%)

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.