Middlesex Water Company (NQ: MSEX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.155	9.408	9.033	9.401	384,878	+0.29(+3.15%)
May 28, 2009	9.074	9.159	8.937	9.114	83,366	+0.16(+1.83%)
May 27, 2009	9.135	9.285	8.944	8.951	76,385	-0.23(-2.46%)
May 26, 2009	8.916	9.210	8.916	9.176	78,919	+0.26(+2.91%)
May 22, 2009	9.019	9.074	8.876	8.916	53,848	-0.04(-0.46%)
May 21, 2009	9.046	9.258	8.841	8.957	99,501	-0.04(-0.46%)
May 20, 2009	9.114	9.278	8.910	8.998	104,803	-0.05(-0.53%)
May 19, 2009	9.019	9.149	8.910	9.046	75,610	+0.05(+0.53%)
May 18, 2009	8.835	9.033	8.835	8.998	89,387	+0.31(+3.62%)
May 15, 2009	8.835	8.889	8.609	8.684	145,748	-0.29(-3.27%)
May 14, 2009	9.251	9.285	8.916	8.978	93,029	-0.06(-0.68%)
May 13, 2009	9.586	9.586	9.012	9.039	118,800	-0.56(-5.83%)
May 12, 2009	9.756	9.797	9.538	9.599	42,495	-0.11(-1.13%)
May 11, 2009	9.681	9.900	9.681	9.708	49,881	+0.03(+0.28%)
May 08, 2009	9.770	9.811	9.627	9.681	47,008	+0.07(+0.71%)
May 07, 2009	9.797	9.804	9.422	9.613	52,499	-0.09(-0.90%)
May 06, 2009	9.852	9.961	9.510	9.700	64,238	-0.06(-0.64%)
May 05, 2009	9.688	9.818	9.586	9.763	59,226	+0.03(+0.35%)
May 04, 2009	9.681	9.763	9.558	9.729	89,710	+0.20(+2.08%)

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.