MDU: Historical Prices for MDU RESOURCES GROUP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.28	22.47	22.15	22.25	635,400	22.25
20-Nov-09	22.07	22.07	21.88	22.01	520,100	22.01
19-Nov-09	22.23	22.23	21.78	22.03	711,000	22.03
18-Nov-09	22.51	22.56	22.30	22.33	454,800	22.33
17-Nov-09	22.42	22.67	22.41	22.58	559,000	22.58
16-Nov-09	22.37	22.73	22.35	22.56	721,500	22.56
13-Nov-09	22.07	22.26	21.86	22.24	626,300	22.24
12-Nov-09	22.15	22.19	21.92	21.95	785,400	21.95
11-Nov-09	22.29	22.37	22.01	22.13	389,600	22.13
10-Nov-09	22.08	22.23	22.02	22.17	772,000	22.17
9-Nov-09	21.78	22.10	21.78	22.09	645,200	22.09
6-Nov-09	21.57	21.89	21.46	21.67	630,900	21.67
5-Nov-09	21.70	21.80	21.58	21.80	678,200	21.80
4-Nov-09	21.20	21.75	21.13	21.50	1,142,400	21.50
3-Nov-09	20.39	21.21	20.11	21.03	1,126,200	21.03
2-Nov-09	20.90	20.96	20.15	20.57	941,300	20.57
30-Oct-09	20.76	21.51	20.67	20.75	1,387,100	20.75
29-Oct-09	20.86	21.14	20.77	21.01	755,600	21.01
28-Oct-09	21.09	21.30	20.78	20.82	793,000	20.82
27-Oct-09	20.94	21.33	20.91	21.06	683,800	21.06
26-Oct-09	21.24	21.69	20.88	20.91	809,900	20.91
23-Oct-09	21.67	21.72	21.13	21.28	589,800	21.28
22-Oct-09	21.44	21.75	21.19	21.66	562,300	21.66
21-Oct-09	21.30	21.77	21.30	21.36	783,200	21.36
20-Oct-09	21.66	21.67	21.11	21.30	697,300	21.30
19-Oct-09	21.28	21.62	21.08	21.58	465,200	21.58
16-Oct-09	21.24	21.53	21.23	21.31	591,800	21.31
15-Oct-09	21.03	21.54	20.97	21.44	844,600	21.44
14-Oct-09	21.31	21.37	21.08	21.26	582,600	21.26
13-Oct-09	21.13	21.29	21.06	21.22	751,600	21.22
12-Oct-09	21.01	21.19	20.87	21.15	697,000	21.15
9-Oct-09	20.88	20.99	20.80	20.97	354,400	20.97
8-Oct-09	20.80	20.96	20.69	20.87	815,900	20.87
7-Oct-09	20.58	20.74	20.48	20.67	422,600	20.67
6-Oct-09	20.51	20.62	20.43	20.60	621,600	20.60
5-Oct-09	20.09	20.34	19.96	20.34	606,900	20.34
2-Oct-09	20.26	20.41	20.00	20.06	606,700	20.06
1-Oct-09	20.82	20.86	20.42	20.50	969,000	20.50
30-Sep-09	20.95	21.00	20.58	20.85	1,013,000	20.85
29-Sep-09	20.53	20.95	20.48	20.87	1,021,800	20.87
28-Sep-09	20.14	20.58	20.13	20.46	836,300	20.46
25-Sep-09	20.06	20.32	19.97	20.01	727,200	20.01
24-Sep-09	20.20	20.37	19.94	20.15	1,005,600	20.15
23-Sep-09	20.34	20.43	20.10	20.13	846,600	20.13
22-Sep-09	20.46	20.46	20.17	20.24	733,100	20.24
21-Sep-09	20.29	20.40	20.00	20.31	674,700	20.31
18-Sep-09	20.52	20.75	20.40	20.56	1,130,500	20.56
17-Sep-09	20.53	20.65	20.30	20.46	1,206,700	20.46
16-Sep-09	19.76	20.52	19.76	20.52	1,230,200	20.52
15-Sep-09	19.44	19.83	19.42	19.80	678,500	19.80
14-Sep-09	19.35	19.54	19.25	19.51	846,000	19.51
11-Sep-09	19.21	19.53	19.18	19.53	769,000	19.53
10-Sep-09	19.13	19.34	19.10	19.24	724,000	19.24
9-Sep-09	19.19	19.40	19.12	19.19	595,900	19.19
8-Sep-09	19.26	19.73	19.04	19.19	652,500	19.19
8-Sep-09	$ 0.155 Dividend
4-Sep-09	19.03	19.16	18.81	19.15	536,300	18.99
3-Sep-09	19.00	19.02	18.55	18.99	643,600	18.84
2-Sep-09	18.91	19.10	18.86	18.95	794,900	18.80
1-Sep-09	19.31	19.67	18.92	18.99	922,400	18.84
31-Aug-09	19.81	19.92	19.32	19.41	739,300	19.25
28-Aug-09	20.38	20.38	19.81	20.00	1,006,000	19.84
27-Aug-09	20.31	20.35	19.85	20.20	730,300	20.04
26-Aug-09	20.45	20.51	20.20	20.28	475,700	20.12
25-Aug-09	20.64	20.88	20.33	20.47	611,200	20.30
24-Aug-09	20.61	20.75	20.38	20.55	648,700	20.38
21-Aug-09	20.20	20.66	20.17	20.53	688,600	20.36
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions