Middlesex Water Company (NQ: MSEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.910	9.025	8.894	8.979	15,037	+0.07(+0.78%)
May 29, 2003	8.975	9.021	8.833	8.909	18,357	+0.04(+0.47%)
May 28, 2003	8.775	9.017	8.718	8.867	23,825	+0.10(+1.18%)
May 27, 2003	8.718	8.764	8.668	8.764	22,263	+0.05(+0.53%)
May 23, 2003	8.622	8.718	8.622	8.718	17,771	+0.06(+0.71%)
May 22, 2003	8.641	8.718	8.622	8.656	21,286	-0.02(-0.18%)
May 21, 2003	8.737	8.737	8.641	8.672	10,936	-0.01(-0.09%)
May 20, 2003	8.687	8.737	8.622	8.679	10,936	-0.06(-0.66%)
May 19, 2003	8.737	8.737	8.606	8.737	28,708	+0.08(+0.89%)
May 16, 2003	8.491	8.721	8.491	8.660	31,637	+0.00(+0.00%)
May 15, 2003	8.668	8.675	8.622	8.660	7,811	+0.07(+0.85%)
May 14, 2003	8.679	8.679	8.587	8.587	19,334	-0.02(-0.18%)
May 13, 2003	8.614	8.679	8.506	8.602	33,590	+0.02(+0.18%)
May 12, 2003	8.433	8.602	8.433	8.587	23,825	+0.08(+0.95%)
May 09, 2003	8.476	8.564	8.468	8.506	8,788	+0.06(+0.68%)
May 08, 2003	8.449	8.449	8.414	8.449	15,232	+0.00(+0.00%)
May 07, 2003	8.618	8.618	8.403	8.449	22,458	-0.03(-0.32%)
May 06, 2003	8.560	8.560	8.476	8.476	13,670	+0.03(+0.32%)
May 05, 2003	8.518	8.591	8.407	8.449	15,037	-0.04(-0.45%)
May 02, 2003	8.449	8.737	8.422	8.487	43,550	-0.07(-0.85%)
May 01, 2003	8.610	8.610	8.414	8.560	13,084	-0.02(-0.27%)
Apr 30, 2003	8.679	8.714	8.537	8.583	17,381	-0.06(-0.71%)
Apr 29, 2003	8.622	8.679	8.622	8.645	16,795	+0.00(+0.04%)
Apr 28, 2003	8.595	8.641	8.595	8.641	10,350	+0.05(+0.54%)
Apr 25, 2003	8.629	8.641	8.495	8.595	4,101	-0.05(-0.53%)
Apr 24, 2003	8.591	8.641	8.591	8.641	8,007	+0.15(+1.81%)
Apr 23, 2003	8.541	8.625	8.487	8.487	14,451	-0.02(-0.27%)
Apr 22, 2003	8.391	8.541	8.391	8.510	13,084	+0.06(+0.73%)
Apr 21, 2003	8.487	8.487	8.391	8.449	10,741	-0.02(-0.23%)
Apr 17, 2003	8.468	8.468	8.391	8.468	10,936	+0.05(+0.59%)
Apr 16, 2003	8.387	8.453	8.387	8.418	14,842	-0.06(-0.68%)
Apr 15, 2003	8.522	8.522	8.376	8.476	16,990	-0.02(-0.27%)
Apr 14, 2003	8.506	8.506	8.418	8.499	12,108	+0.03(+0.36%)
Apr 11, 2003	8.506	8.506	8.430	8.468	9,569	+0.04(+0.46%)
Apr 10, 2003	8.449	8.483	8.357	8.430	23,239	-0.03(-0.41%)
Apr 09, 2003	8.526	8.560	8.453	8.464	23,239	-0.02(-0.23%)
Apr 08, 2003	8.491	8.506	8.460	8.483	13,084	-0.06(-0.67%)
Apr 07, 2003	8.568	8.595	8.487	8.541	13,084	+0.08(+0.95%)
Apr 04, 2003	8.545	8.560	8.453	8.460	4,882	-0.03(-0.36%)
Apr 03, 2003	8.579	8.595	8.468	8.491	8,788	-0.09(-1.07%)
Apr 02, 2003	8.503	8.583	8.453	8.583	8,397	+0.17(+2.05%)
Apr 01, 2003	8.487	8.487	8.357	8.410	13,670	-0.08(-0.95%)
Mar 31, 2003	8.545	8.599	8.491	8.491	12,303	-0.07(-0.81%)
Mar 28, 2003	8.499	8.622	8.499	8.560	10,350	+0.08(+1.00%)
Mar 27, 2003	8.468	8.487	8.349	8.476	11,522	+0.01(+0.09%)
Mar 26, 2003	8.602	8.622	8.468	8.468	17,576	-0.06(-0.68%)
Mar 25, 2003	8.545	8.587	8.337	8.526	17,576	+0.17(+2.07%)
Mar 24, 2003	8.399	8.526	8.337	8.353	19,334	-0.12(-1.36%)
Mar 21, 2003	8.735	8.735	8.399	8.468	66,790	-0.12(-1.43%)
Mar 20, 2003	8.541	8.664	8.476	8.591	24,606	+0.01(+0.09%)
Mar 19, 2003	8.602	8.668	8.541	8.583	14,842	-0.17(-1.89%)
Mar 18, 2003	8.833	8.929	8.572	8.748	8,602	-0.14(-1.56%)
Mar 17, 2003	8.756	8.890	8.641	8.887	21,872	+0.16(+1.80%)
Mar 14, 2003	8.718	8.814	8.718	8.729	6,444	+0.05(+0.62%)
Mar 13, 2003	8.487	8.675	8.468	8.675	7,225	+0.22(+2.54%)
Mar 12, 2003	8.403	8.514	8.345	8.460	20,701	-0.02(-0.23%)
Mar 11, 2003	8.760	8.791	8.399	8.480	19,919	-0.27(-3.07%)
Mar 10, 2003	8.898	8.948	8.748	8.748	4,491	-0.17(-1.94%)
Mar 07, 2003	8.783	8.971	8.783	8.921	6,835	+0.20(+2.29%)
Mar 06, 2003	8.649	8.787	8.649	8.721	6,639	+0.08(+0.98%)
Mar 05, 2003	8.641	8.783	8.637	8.637	2,929	-0.01(-0.13%)
Mar 04, 2003	8.430	8.721	8.410	8.649	17,966	+0.22(+2.60%)

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.