Mdu Res Group Inc (NY: MDU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	20.80	20.90	20.69	20.81	1,698,091	-0.05(-0.25%)
Apr 29, 2014	21.08	21.14	20.82	20.86	587,652	-0.14(-0.67%)
Apr 28, 2014	21.11	21.11	20.68	21.00	684,894	+0.00(+0.00%)
Apr 25, 2014	21.05	21.13	20.94	21.00	661,975	-0.11(-0.50%)
Apr 24, 2014	20.93	21.11	20.78	21.11	1,104,755	+0.28(+1.35%)
Apr 23, 2014	20.91	21.11	20.79	20.83	990,303	-0.08(-0.37%)
Apr 22, 2014	20.50	20.91	20.43	20.90	975,737	+0.38(+1.86%)
Apr 21, 2014	20.61	20.70	20.47	20.52	465,250	-0.09(-0.43%)
Apr 17, 2014	20.75	20.61	20.61	20.61	1,186,651	-0.14(-0.68%)
Apr 16, 2014	20.62	20.76	20.53	20.75	698,572	+0.25(+1.23%)
Apr 15, 2014	20.28	20.51	20.24	20.50	892,503	+0.22(+1.07%)
Apr 14, 2014	20.03	20.28	19.90	20.28	1,441,844	+0.38(+1.89%)
Apr 11, 2014	20.02	20.18	19.89	19.90	1,398,529	-0.20(-0.99%)
Apr 10, 2014	20.56	20.57	20.05	20.10	918,350	-0.45(-2.17%)
Apr 09, 2014	20.40	20.57	20.16	20.55	953,987	+0.19(+0.92%)
Apr 08, 2014	20.38	20.38	20.09	20.36	820,824	+0.00(+0.00%)
Apr 07, 2014	20.51	20.58	20.33	20.36	1,171,028	-0.23(-1.14%)
Apr 04, 2014	20.54	20.91	20.45	20.60	1,626,324	+0.14(+0.69%)
Apr 03, 2014	20.43	20.51	20.38	20.45	862,749	+0.05(+0.23%)
Apr 02, 2014	20.09	20.41	20.01	20.41	1,210,441	+0.33(+1.64%)
Apr 01, 2014	20.06	20.11	19.87	20.08	1,396,984	-0.08(-0.38%)
Mar 31, 2014	20.07	20.17	19.87	20.16	884,497	+0.26(+1.30%)
Mar 28, 2014	19.88	19.97	19.75	19.90	687,592	+0.05(+0.27%)
Mar 27, 2014	19.87	19.88	19.67	19.84	881,067	-0.01(-0.06%)
Mar 26, 2014	19.92	20.03	19.83	19.86	975,386	+0.05(+0.27%)
Mar 25, 2014	19.77	19.87	19.65	19.80	1,045,048	+0.09(+0.48%)
Mar 24, 2014	19.91	19.97	19.59	19.71	904,504	-0.12(-0.59%)
Mar 21, 2014	19.84	20.00	19.74	19.83	3,548,051	+0.09(+0.48%)
Mar 20, 2014	19.82	19.84	19.53	19.73	1,127,547	-0.14(-0.71%)
Mar 19, 2014	20.17	20.27	19.81	19.87	1,607,871	-0.31(-1.51%)
Mar 18, 2014	20.11	20.32	20.04	20.18	1,122,634	+0.06(+0.29%)
Mar 17, 2014	20.10	20.21	20.04	20.12	1,076,503	+0.11(+0.56%)
Mar 14, 2014	19.69	20.07	19.61	20.01	1,013,876	+0.29(+1.46%)
Mar 13, 2014	19.68	19.79	19.63	19.72	1,023,312	+0.05(+0.24%)
Mar 12, 2014	19.33	19.68	19.28	19.67	1,311,203	+0.31(+1.58%)
Mar 11, 2014	19.35	19.42	19.16	19.37	1,102,849	-0.02(-0.12%)
Mar 10, 2014	19.42	19.47	19.33	19.39	789,405	-0.06(-0.30%)
Mar 07, 2014	19.67	19.67	19.36	19.45	789,820	-0.16(-0.84%)
Mar 06, 2014	19.77	19.84	19.60	19.61	802,752	-0.11(-0.57%)
Mar 05, 2014	19.93	19.94	19.67	19.73	977,999	-0.19(-0.94%)
Mar 04, 2014	19.97	20.10	19.89	19.91	1,079,185	+0.21(+1.04%)
Mar 03, 2014	19.83	19.94	19.61	19.71	1,147,560	-0.24(-1.21%)
Feb 28, 2014	20.07	20.23	19.93	19.95	1,792,511	-0.08(-0.41%)
Feb 27, 2014	20.21	20.37	19.96	20.03	1,137,825	-0.18(-0.87%)
Feb 26, 2014	20.33	20.46	20.16	20.21	1,059,514	-0.19(-0.92%)
Feb 25, 2014	20.45	20.60	20.31	20.40	675,974	-0.04(-0.17%)
Feb 24, 2014	20.39	20.61	20.30	20.43	980,616	+0.14(+0.67%)
Feb 21, 2014	20.47	20.51	20.27	20.30	1,187,285	-0.16(-0.80%)
Feb 20, 2014	20.23	20.54	20.23	20.46	896,782	+0.21(+1.04%)
Feb 19, 2014	20.22	20.48	20.18	20.25	1,251,981	-0.02(-0.09%)
Feb 18, 2014	19.94	20.31	19.90	20.27	1,105,828	+0.31(+1.53%)
Feb 14, 2014	19.76	19.96	19.96	19.96	794,108	+0.16(+0.83%)
Feb 13, 2014	19.39	19.82	19.39	19.80	798,891	+0.31(+1.57%)
Feb 12, 2014	19.48	19.67	19.39	19.49	841,642	+0.02(+0.12%)
Feb 11, 2014	19.26	19.54	19.19	19.47	674,919	+0.22(+1.13%)
Feb 10, 2014	19.15	19.28	18.95	19.25	1,181,771	+0.08(+0.43%)
Feb 07, 2014	18.94	19.18	18.85	19.17	865,219	+0.35(+1.87%)
Feb 06, 2014	18.81	18.89	18.72	18.82	750,411	+0.09(+0.47%)
Feb 05, 2014	18.90	18.94	18.73	18.73	1,290,503	-0.14(-0.75%)
Feb 04, 2014	18.28	18.92	17.85	18.87	2,420,470	+0.59(+3.25%)

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.