StockSelector.com
  Research, Select, & Monitor Thursday, February 21, 2019 6:41:41 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Middlesex Water Company$57.82$.27.47%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/21/2018 to 2/20/2019 
Date Open High Low Close Volume
2/20/2019 57.610 58.030 57.210 57.820 35,000
2/19/2019 57.000 57.630 56.430 57.550 24,000
2/15/2019 55.490 57.390 55.350 57.080 57,400
2/14/2019 55.750 56.140 55.040 55.270 28,800
2/13/2019 56.100 56.840 55.670 55.780 14,300
2/12/2019 56.090 56.620 55.960 56.130 29,900
2/11/2019 55.540 56.050 55.200 55.900 15,900
2/8/2019 54.100 55.710 54.100 55.530 34,600
2/7/2019 54.150 54.410 53.830 54.080 43,500
2/6/2019 54.760 55.300 53.930 54.170 55,500
2/5/2019 55.380 55.615 54.420 54.710 47,400
2/4/2019 54.740 55.675 54.300 55.370 62,200
2/1/2019 56.080 56.140 54.440 54.980 48,200
1/31/2019 54.330 56.290 54.150 56.200 49,300
1/30/2019 54.500 55.430 54.300 54.440 43,200
1/29/2019 54.940 54.940 53.420 54.580 51,300
1/28/2019 55.870 56.550 54.830 54.950 32,400
1/25/2019 57.980 58.160 56.040 56.120 39,200
1/24/2019 56.140 58.000 55.120 57.970 49,400
1/23/2019 54.950 56.230 54.530 56.070 66,900
1/22/2019 55.510 56.630 54.140 54.650 57,600
1/18/2019 55.750 56.290 55.470 55.530 35,600
1/17/2019 54.910 55.870 54.910 55.850 35,400
1/16/2019 54.470 55.050 54.140 54.900 37,900
1/15/2019 53.450 54.415 53.011 54.410 34,600
1/14/2019 54.870 55.510 53.310 53.450 47,500
1/11/2019 55.860 56.060 54.700 55.470 27,800
1/10/2019 55.450 56.280 54.390 55.870 71,700
1/9/2019 54.790 56.990 54.280 55.240 110,600
1/8/2019 53.340 55.010 52.340 54.700 97,400
1/7/2019 52.900 53.040 52.000 52.830 74,000
1/4/2019 52.570 54.060 51.920 52.950 57,800
1/3/2019 51.840 53.750 51.500 52.540 66,000
1/2/2019 52.770 53.060 51.020 51.850 67,900
12/31/2018 52.880 53.800 51.480 53.350 66,000
12/28/2018 52.100 53.190 52.060 52.590 31,200
12/27/2018 51.070 51.880 50.030 51.880 46,400
12/26/2018 49.860 51.730 49.170 51.400 57,200
12/24/2018 52.040 52.710 49.230 49.230 35,800
12/21/2018 52.760 53.730 51.980 52.050 271,900
12/20/2018 53.230 54.000 52.140 52.910 66,100
12/19/2018 52.900 54.340 52.470 53.020 51,800
12/18/2018 54.680 54.960 52.330 52.740 86,100
12/17/2018 58.290 58.290 54.030 54.480 166,700
12/14/2018 54.550 58.780 54.550 58.560 205,800
12/13/2018 55.760 56.820 54.670 54.700 93,900
12/12/2018 55.350 56.640 55.350 55.750 66,000
12/11/2018 53.970 60.310 53.430 54.730 55,100
12/10/2018 52.040 54.540 51.465 53.960 84,500
12/7/2018 52.750 53.290 51.950 52.430 42,000
12/6/2018 51.670 52.850 51.200 52.800 58,300
12/4/2018 53.370 53.850 51.690 51.970 50,400
12/3/2018 52.300 53.190 51.050 53.190 59,500
11/30/2018 50.770 52.000 50.190 51.840 56,000
11/29/2018 51.150 51.500 50.340 50.860 32,100
11/28/2018 49.790 51.940 49.790 51.090 36,200
11/27/2018 50.930 51.880 49.510 49.850 41,400
11/26/2018 50.420 51.160 49.960 51.100 24,300
11/23/2018 49.560 50.920 48.670 50.280 19,100
11/21/2018 50.010 50.820 49.255 49.570 23,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.