Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.97 68.75 67.21 67.89 4,145,972 -0.52(-0.75%)
Oct 29, 2020 67.43 69.66 66.91 68.41 6,284,141 +0.97(+1.44%)
Oct 28, 2020 68.63 69.29 67.34 67.43 4,006,567 -2.26(-3.24%)
Oct 27, 2020 68.90 70.39 68.79 69.69 4,915,177 +0.63(+0.92%)
Oct 26, 2020 67.97 69.39 67.97 69.06 4,809,619 +0.49(+0.71%)
Oct 23, 2020 69.03 69.20 68.04 68.57 2,824,255 -0.03(-0.05%)
Oct 22, 2020 67.77 68.71 67.68 68.60 2,535,116 +0.80(+1.18%)
Oct 21, 2020 68.62 68.70 67.72 67.80 4,051,831 -0.72(-1.05%)
Oct 20, 2020 68.85 69.17 68.21 68.52 3,787,919 +0.15(+0.22%)
Oct 19, 2020 68.99 69.28 68.15 68.36 3,069,652 -0.43(-0.63%)
Oct 16, 2020 68.45 69.48 68.45 68.79 3,894,031 +0.51(+0.74%)
Oct 15, 2020 67.66 68.68 67.48 68.29 3,537,034 -0.20(-0.30%)
Oct 14, 2020 69.19 69.29 68.30 68.49 2,337,727 -0.44(-0.64%)
Oct 13, 2020 69.13 69.34 68.08 68.93 4,701,380 -0.72(-1.03%)
Oct 12, 2020 69.11 70.13 69.04 69.65 2,728,499 +0.54(+0.78%)
Oct 09, 2020 69.56 69.83 68.78 69.11 3,180,334 -0.24(-0.34%)
Oct 08, 2020 68.60 70.11 68.31 69.34 3,678,310 +0.88(+1.28%)
Oct 07, 2020 68.63 68.87 67.97 68.46 2,540,925 -0.08(-0.11%)
Oct 06, 2020 67.91 69.09 67.50 68.54 4,288,322 +0.86(+1.27%)
Oct 05, 2020 67.26 68.19 66.94 67.68 3,460,848 +0.25(+0.36%)
Oct 02, 2020 66.23 68.07 65.80 67.43 4,155,794 +1.02(+1.54%)
Oct 01, 2020 66.77 67.08 65.89 66.41 5,792,432 -0.29(-0.43%)
Sep 30, 2020 66.25 66.95 66.02 66.70 4,360,997 +0.89(+1.35%)
Sep 29, 2020 66.22 66.67 65.48 65.81 4,170,155 +0.55(+0.84%)
Sep 28, 2020 65.17 66.27 65.12 65.26 3,641,078 +0.15(+0.23%)
Sep 25, 2020 64.06 65.16 64.05 65.11 3,253,349 +0.63(+0.97%)
Sep 24, 2020 64.37 65.10 63.63 64.48 3,845,518 +0.03(+0.05%)
Sep 23, 2020 65.46 65.63 64.37 64.45 6,434,624 -1.04(-1.59%)
Sep 22, 2020 66.02 66.88 65.33 65.49 5,611,436 -0.40(-0.60%)
Sep 21, 2020 65.68 66.16 64.96 65.89 7,203,820 +0.01(+0.01%)
Sep 18, 2020 66.91 67.73 65.65 65.88 7,678,954 -1.57(-2.33%)
Sep 17, 2020 68.69 69.31 67.14 67.45 5,983,754 -1.50(-2.18%)
Sep 16, 2020 68.49 69.42 68.28 68.95 4,503,240 +0.59(+0.87%)
Sep 15, 2020 68.39 69.64 68.03 68.36 4,672,041 +0.14(+0.21%)
Sep 14, 2020 67.63 68.57 67.48 68.22 4,067,764 +0.92(+1.37%)
Sep 11, 2020 66.67 67.59 66.45 67.30 4,516,015 +0.77(+1.16%)
Sep 10, 2020 66.97 67.35 66.12 66.53 4,419,278 -0.77(-1.14%)
Sep 09, 2020 66.60 68.13 66.50 67.30 5,936,315 +1.22(+1.84%)
Sep 08, 2020 66.11 66.52 65.31 66.08 3,719,005 -0.20(-0.31%)
Sep 04, 2020 66.89 67.09 65.63 66.28 3,919,237 -0.46(-0.70%)
Sep 03, 2020 66.62 67.39 66.22 66.75 5,394,358 +0.28(+0.42%)
Sep 02, 2020 65.16 66.97 65.13 66.47 4,605,458 +1.49(+2.29%)
Sep 01, 2020 64.86 65.42 64.69 64.98 4,024,498 -0.52(-0.79%)
Aug 31, 2020 65.13 65.97 65.01 65.50 5,359,171 +0.35(+0.54%)
Aug 28, 2020 65.13 65.28 64.60 65.15 3,583,344 +0.02(+0.03%)
Aug 27, 2020 65.54 65.89 65.02 65.13 3,999,150 -0.07(-0.10%)
Aug 26, 2020 65.21 65.56 64.79 65.20 3,243,574 -0.35(-0.53%)
Aug 25, 2020 66.18 66.18 65.28 65.55 3,036,005 -0.50(-0.76%)
Aug 24, 2020 65.72 66.09 65.22 66.05 2,483,624 +0.38(+0.59%)
Aug 21, 2020 64.96 65.82 64.61 65.67 4,567,109 +0.78(+1.21%)
Aug 20, 2020 64.81 65.38 64.73 64.88 2,914,223 -0.20(-0.31%)
Aug 19, 2020 65.43 65.54 64.95 65.08 3,067,241 -0.20(-0.31%)
Aug 18, 2020 65.70 65.98 64.95 65.28 4,096,387 -0.42(-0.64%)
Aug 17, 2020 65.50 66.22 65.22 65.70 3,292,046 -0.14(-0.22%)
Aug 14, 2020 66.21 66.36 65.65 65.84 2,475,637 -0.38(-0.58%)
Aug 13, 2020 66.01 66.45 65.79 66.23 3,182,555 -0.23(-0.34%)
Aug 12, 2020 65.80 67.23 65.69 66.45 4,694,747 +0.85(+1.30%)
Aug 11, 2020 67.08 67.24 65.49 65.60 4,732,366 -1.30(-1.95%)
Aug 10, 2020 67.41 67.57 66.71 66.90 3,818,657 -0.42(-0.62%)
Aug 07, 2020 66.14 67.72 66.12 67.32 4,163,664 +0.83(+1.24%)
Aug 06, 2020 66.27 66.70 65.93 66.50 3,257,595 -0.07(-0.10%)
Aug 05, 2020 67.64 67.64 65.94 66.56 3,763,035 -0.98(-1.45%)
Aug 04, 2020 66.90 67.84 66.85 67.54 3,672,621 +0.46(+0.68%)
Aug 03, 2020 67.46 67.62 66.35 67.08 2,820,767 -0.58(-0.86%)
Jul 31, 2020 68.14 68.63 66.71 67.66 5,799,718 -0.41(-0.60%)
Jul 30, 2020 68.42 68.53 67.57 68.07 4,314,581 -0.62(-0.90%)
Jul 29, 2020 68.57 69.04 68.15 68.69 3,532,122 +0.17(+0.24%)
Jul 28, 2020 66.97 68.91 66.80 68.52 5,427,476 +1.54(+2.29%)
Jul 27, 2020 67.26 67.81 66.46 66.99 3,118,122 -0.16(-0.24%)
Jul 24, 2020 67.44 68.42 66.89 67.15 5,163,954 -0.15(-0.22%)
Jul 23, 2020 66.51 67.83 66.36 67.30 5,793,835 +0.87(+1.31%)
Jul 22, 2020 65.08 66.75 64.55 66.43 5,739,836 +1.12(+1.71%)
Jul 21, 2020 64.88 65.88 64.67 65.31 3,881,048 +0.55(+0.85%)
Jul 20, 2020 65.29 65.55 64.44 64.76 3,950,236 -0.86(-1.31%)
Jul 17, 2020 64.40 66.05 64.33 65.62 5,710,862 +1.36(+2.12%)
Jul 16, 2020 63.04 64.44 62.95 64.26 5,756,899 +1.25(+1.99%)
Jul 15, 2020 62.34 63.32 61.72 63.01 6,935,908 +1.28(+2.07%)
Jul 14, 2020 61.79 62.20 61.24 61.73 5,833,560 +0.20(+0.33%)
Jul 13, 2020 61.48 62.08 61.16 61.53 6,045,093 +0.08(+0.14%)
Jul 10, 2020 61.26 62.12 60.95 61.44 5,950,726 -0.16(-0.26%)
Jul 09, 2020 62.31 62.35 61.01 61.60 7,213,139 -1.21(-1.93%)
Jul 08, 2020 61.81 63.22 61.64 62.81 7,856,001 +0.84(+1.35%)
Jul 07, 2020 59.92 62.34 59.71 61.98 15,467,751 +0.53(+0.86%)
Jul 06, 2020 66.30 67.54 61.22 61.45 32,125,432 -7.60(-11.00%)
Jul 02, 2020 69.18 69.73 68.90 69.05 1,859,152 +0.28(+0.41%)
Jul 01, 2020 67.76 69.16 67.68 68.77 3,579,581 +0.98(+1.44%)
Jun 30, 2020 67.26 68.02 67.19 67.79 4,344,140 +0.48(+0.71%)
Jun 29, 2020 66.99 67.33 66.21 67.31 2,808,658 +0.78(+1.17%)
Jun 26, 2020 67.72 68.22 66.21 66.54 5,383,819 -1.22(-1.80%)
Jun 25, 2020 68.93 68.93 67.24 67.76 3,808,793 -1.20(-1.74%)
Jun 24, 2020 68.58 69.24 68.31 68.96 6,072,826 -0.18(-0.27%)
Jun 23, 2020 70.19 70.25 68.81 69.14 5,434,054 -0.38(-0.54%)
Jun 22, 2020 68.58 70.33 68.17 69.52 3,636,031 +1.28(+1.87%)
Jun 19, 2020 71.53 71.64 68.24 68.24 12,816,837 -2.35(-3.32%)
Jun 18, 2020 69.80 70.74 69.73 70.59 3,898,822 +0.32(+0.45%)
Jun 17, 2020 71.08 71.09 69.86 70.27 3,026,094 -0.64(-0.91%)
Jun 16, 2020 71.66 72.14 70.53 70.91 5,610,640 +0.73(+1.04%)
Jun 15, 2020 68.52 70.61 67.61 70.19 6,300,250 +0.75(+1.08%)
Jun 12, 2020 71.56 71.71 68.79 69.44 6,391,414 -0.72(-1.02%)
Jun 11, 2020 71.61 71.97 69.95 70.15 7,988,344 -2.50(-3.44%)
Jun 10, 2020 71.75 72.89 71.75 72.65 5,621,166 +0.96(+1.34%)
Jun 09, 2020 71.65 71.81 70.63 71.69 3,025,546 -0.46(-0.64%)
Jun 08, 2020 70.03 72.39 69.49 72.15 3,758,557 +1.76(+2.50%)
Jun 05, 2020 71.39 71.76 70.25 70.39 5,477,465 -0.56(-0.79%)
Jun 04, 2020 71.00 71.29 69.84 70.95 4,743,021 -0.48(-0.68%)
Jun 03, 2020 71.81 72.14 70.94 71.43 3,909,682 +0.21(+0.29%)
Jun 02, 2020 71.32 71.32 70.33 71.22 4,125,485 +0.28(+0.40%)
Jun 01, 2020 70.05 71.58 69.47 70.94 4,600,461 +0.73(+1.04%)
May 29, 2020 68.49 70.31 68.22 70.22 6,753,424 +1.08(+1.57%)
May 28, 2020 68.28 69.70 68.08 69.13 4,119,405 +1.77(+2.62%)
May 27, 2020 67.77 68.28 66.86 67.37 4,328,825 +0.61(+0.92%)
May 26, 2020 67.66 68.34 66.48 66.76 5,033,567 +0.26(+0.39%)
May 22, 2020 64.86 66.51 64.64 66.50 3,604,925 +1.58(+2.43%)
May 21, 2020 64.81 65.37 64.60 64.92 2,890,101 -0.12(-0.19%)
May 20, 2020 65.38 66.00 64.68 65.05 2,560,840 -0.07(-0.10%)
May 19, 2020 65.62 66.03 65.10 65.11 3,321,278 -0.84(-1.28%)
May 18, 2020 66.07 66.45 65.49 65.95 4,109,497 +1.35(+2.08%)
May 15, 2020 65.46 65.65 63.94 64.61 10,526,393 -1.16(-1.77%)
May 14, 2020 64.87 66.39 63.38 65.77 4,849,880 +0.51(+0.78%)
May 13, 2020 64.83 65.37 63.94 65.26 5,051,988 +0.05(+0.08%)
May 12, 2020 65.49 66.18 65.14 65.21 5,514,133 -0.24(-0.37%)
May 11, 2020 64.18 65.82 63.87 65.45 3,378,355 +0.69(+1.07%)
May 08, 2020 65.02 65.17 64.07 64.76 3,918,613 +0.25(+0.38%)
May 07, 2020 64.88 65.22 64.15 64.51 5,283,005 +0.31(+0.48%)
May 06, 2020 64.38 65.04 63.97 64.20 6,388,011 -0.17(-0.27%)
May 05, 2020 63.18 65.24 63.10 64.38 4,676,417 +1.77(+2.82%)
May 04, 2020 62.42 62.91 61.58 62.61 2,704,718 +0.16(+0.25%)
May 01, 2020 63.01 63.29 62.09 62.45 3,244,263 -1.26(-1.97%)
Apr 30, 2020 64.43 64.56 63.15 63.71 3,807,693 -1.27(-1.96%)
Apr 29, 2020 66.55 66.55 64.41 64.98 3,313,623 -0.50(-0.76%)
Apr 28, 2020 65.80 66.72 65.15 65.48 3,108,656 +0.62(+0.96%)
Apr 27, 2020 64.62 65.32 64.43 64.86 2,919,803 +0.50(+0.77%)
Apr 24, 2020 64.17 64.69 63.25 64.36 2,918,832 +0.83(+1.31%)
Apr 23, 2020 64.85 65.11 63.22 63.53 3,065,550 -1.51(-2.32%)
Apr 22, 2020 64.49 65.67 64.11 65.04 3,502,171 +1.76(+2.78%)
Apr 21, 2020 64.34 64.69 62.86 63.28 3,586,195 -2.07(-3.16%)
Apr 20, 2020 66.81 67.16 65.18 65.34 4,078,509 -1.98(-2.94%)
Apr 17, 2020 65.88 67.69 65.16 67.33 3,424,534 +2.84(+4.41%)
Apr 16, 2020 66.47 66.81 64.45 64.48 4,386,924 -1.42(-2.16%)
Apr 15, 2020 66.73 66.89 65.58 65.91 3,598,980 -1.84(-2.72%)
Apr 14, 2020 67.40 67.87 66.36 67.75 4,105,175 +2.06(+3.13%)
Apr 13, 2020 66.57 67.04 64.77 65.69 3,318,214 -1.70(-2.52%)
Apr 09, 2020 64.95 68.26 64.95 67.39 6,633,446 +2.78(+4.31%)
Apr 08, 2020 61.19 65.17 60.78 64.61 4,711,795 +3.95(+6.51%)
Apr 07, 2020 62.47 62.97 60.42 60.66 5,156,604 -0.55(-0.90%)
Apr 06, 2020 59.11 62.04 59.11 61.21 6,127,455 +3.77(+6.56%)
Apr 03, 2020 58.20 59.01 56.68 57.45 4,102,515 -1.25(-2.12%)
Apr 02, 2020 56.87 59.95 56.62 58.69 4,277,411 +0.93(+1.62%)
Apr 01, 2020 57.03 58.50 56.03 57.76 5,304,315 -1.87(-3.13%)
Mar 31, 2020 62.49 62.96 59.39 59.63 5,492,135 -3.82(-6.01%)
Mar 30, 2020 61.36 64.44 61.33 63.44 6,901,552 +3.09(+5.12%)
Mar 27, 2020 57.90 62.71 57.32 60.35 5,105,565 +0.52(+0.87%)
Mar 26, 2020 55.60 60.71 55.35 59.83 5,740,700 +4.21(+7.57%)
Mar 25, 2020 53.55 58.49 52.89 55.62 6,038,001 +1.38(+2.54%)
Mar 24, 2020 51.89 55.68 51.23 54.24 7,886,535 +5.19(+10.57%)
Mar 23, 2020 55.43 55.43 47.73 49.05 9,734,427 -6.47(-11.65%)
Mar 20, 2020 59.49 59.50 54.80 55.52 12,063,474 -3.82(-6.44%)
Mar 19, 2020 66.02 66.09 58.70 59.35 9,509,111 -6.95(-10.48%)
Mar 18, 2020 62.10 66.62 60.69 66.29 7,944,496 -0.18(-0.27%)
Mar 17, 2020 58.03 68.31 57.98 66.47 9,913,799 +9.77(+17.23%)
Mar 16, 2020 58.88 63.60 56.07 56.70 7,877,091 -7.96(-12.31%)
Mar 13, 2020 62.77 64.72 58.91 64.67 8,913,765 +5.77(+9.79%)
Mar 12, 2020 61.54 63.59 57.65 58.90 8,204,580 -6.31(-9.68%)
Mar 11, 2020 67.11 67.28 64.36 65.21 5,156,114 -3.53(-5.13%)
Mar 10, 2020 68.61 69.48 65.30 68.74 5,895,575 +1.56(+2.32%)
Mar 09, 2020 68.03 69.73 65.71 67.18 7,470,496 -4.44(-6.19%)
Mar 06, 2020 70.13 71.93 68.99 71.61 5,472,765 -0.39(-0.54%)
Mar 05, 2020 72.39 73.34 71.17 72.00 4,698,422 -1.54(-2.09%)
Mar 04, 2020 69.57 73.56 69.57 73.54 5,534,718 +4.67(+6.78%)
Mar 03, 2020 69.18 70.98 68.50 68.87 6,809,504 -0.66(-0.95%)
Mar 02, 2020 64.98 69.65 64.80 69.53 6,794,712 +4.96(+7.67%)
Feb 28, 2020 65.91 65.91 63.10 64.58 9,984,492 -2.56(-3.81%)
Feb 27, 2020 70.56 70.80 67.06 67.14 5,503,473 -3.76(-5.30%)
Feb 26, 2020 72.06 72.55 70.85 70.89 4,775,819 -0.83(-1.16%)
Feb 25, 2020 73.37 73.65 71.52 71.73 4,748,804 -1.64(-2.24%)
Feb 24, 2020 72.75 74.26 72.59 73.37 5,709,213 +0.34(+0.47%)
Feb 21, 2020 72.76 73.33 72.64 73.03 3,826,405 +0.11(+0.15%)
Feb 20, 2020 71.74 72.98 71.67 72.92 3,714,470 +1.15(+1.61%)
Feb 19, 2020 72.70 72.88 71.62 71.77 3,262,760 -0.93(-1.28%)
Feb 18, 2020 71.81 72.72 71.34 72.70 4,185,257 +1.24(+1.74%)
Feb 14, 2020 70.58 71.58 70.43 71.46 3,526,418 +1.00(+1.41%)
Feb 13, 2020 70.06 71.01 70.06 70.46 4,371,224 +0.38(+0.54%)
Feb 12, 2020 69.45 70.41 69.33 70.09 4,239,537 +0.46(+0.66%)
Feb 11, 2020 69.65 70.44 69.33 69.63 4,601,820 +0.51(+0.74%)
Feb 10, 2020 69.29 69.45 68.80 69.11 2,850,718 -0.18(-0.26%)
Feb 07, 2020 69.81 69.96 69.25 69.29 2,786,423 -0.38(-0.54%)
Feb 06, 2020 69.53 70.01 69.26 69.67 1,951,321 +0.29(+0.41%)
Feb 05, 2020 68.99 69.63 68.73 69.38 3,187,086 +0.29(+0.43%)
Feb 04, 2020 70.26 70.31 69.06 69.09 3,703,372 -1.05(-1.49%)
Feb 03, 2020 70.22 70.38 69.96 70.13 2,485,003 +0.07(+0.10%)
Jan 31, 2020 70.56 70.76 69.64 70.06 4,856,841 -0.60(-0.84%)
Jan 30, 2020 69.73 70.83 69.39 70.66 4,137,518 +0.89(+1.28%)
Jan 29, 2020 69.11 69.82 68.99 69.77 3,638,850 +0.71(+1.03%)
Jan 28, 2020 68.18 69.13 68.17 69.06 3,327,076 +0.98(+1.44%)
Jan 27, 2020 68.59 68.79 67.97 68.08 2,724,468 -0.56(-0.81%)
Jan 24, 2020 68.66 68.91 68.20 68.63 3,232,182 -0.06(-0.08%)
Jan 23, 2020 68.38 68.75 68.14 68.69 2,779,502 +0.31(+0.45%)
Jan 22, 2020 68.84 68.97 68.36 68.38 2,789,868 -0.28(-0.40%)
Jan 21, 2020 68.63 68.87 67.85 68.66 5,532,191 -0.02(-0.02%)
Jan 17, 2020 68.42 68.70 67.68 68.67 4,419,405 +0.44(+0.65%)
Jan 16, 2020 67.81 68.42 67.66 68.23 3,250,699 +0.42(+0.63%)
Jan 15, 2020 67.13 67.81 67.10 67.81 3,365,106 +0.85(+1.27%)
Jan 14, 2020 66.98 67.15 66.39 66.96 3,515,100 -0.08(-0.12%)
Jan 13, 2020 67.06 67.33 66.95 67.04 2,113,283 -0.02(-0.02%)
Jan 10, 2020 67.05 67.51 66.97 67.05 2,962,181 +0.12(+0.18%)
Jan 09, 2020 66.61 67.05 66.60 66.93 2,700,592 +0.19(+0.28%)
Jan 08, 2020 67.34 67.39 66.64 66.74 3,171,339 -0.42(-0.63%)
Jan 07, 2020 67.14 67.39 66.96 67.17 3,133,387 -0.15(-0.22%)
Jan 06, 2020 66.87 67.53 66.87 67.32 2,649,074 +0.51(+0.77%)
Jan 03, 2020 66.84 67.45 66.78 66.80 3,476,848 -0.16(-0.24%)
Jan 02, 2020 67.72 67.76 66.60 66.96 3,677,015 -0.70(-1.04%)
Dec 31, 2019 67.22 67.70 67.05 67.67 3,496,186 +0.60(+0.90%)
Dec 30, 2019 66.80 67.06 66.68 67.06 2,258,591 +0.07(+0.10%)
Dec 27, 2019 66.55 67.01 66.38 67.00 2,434,785 +0.44(+0.66%)
Dec 26, 2019 66.48 66.56 66.25 66.56 1,812,897 +0.08(+0.12%)
Dec 24, 2019 66.58 66.58 65.96 66.47 1,257,843 -0.06(-0.09%)
Dec 23, 2019 67.24 67.32 66.20 66.53 4,266,688 -0.73(-1.08%)
Dec 20, 2019 67.23 67.32 66.46 67.26 9,494,353 +0.42(+0.64%)
Dec 19, 2019 66.63 66.97 66.19 66.83 4,831,466 +0.29(+0.43%)
Dec 18, 2019 66.87 67.11 65.82 66.55 5,642,092 -0.09(-0.13%)
Dec 17, 2019 66.76 67.18 66.60 66.64 4,728,640 -0.07(-0.10%)
Dec 16, 2019 66.22 66.70 65.91 66.70 4,610,601 +0.62(+0.94%)
Dec 13, 2019 65.77 66.35 65.59 66.08 4,179,023 +0.16(+0.24%)
Dec 12, 2019 66.01 66.33 65.66 65.93 4,125,687 -0.17(-0.26%)
Dec 11, 2019 65.75 66.17 65.62 66.10 4,228,976 +0.66(+1.01%)
Dec 10, 2019 65.30 65.71 65.19 65.44 3,771,543 +0.14(+0.21%)
Dec 09, 2019 66.16 66.28 65.17 65.30 5,313,983 -0.88(-1.33%)
Dec 06, 2019 66.13 66.58 66.08 66.18 4,009,140 -0.16(-0.23%)
Dec 05, 2019 66.32 66.46 65.85 66.33 4,414,327 -0.12(-0.17%)
Dec 04, 2019 66.01 66.64 65.93 66.45 5,996,154 +0.25(+0.38%)
Dec 03, 2019 66.43 66.72 65.85 66.20 6,007,658 -0.05(-0.07%)
Dec 02, 2019 66.95 67.02 66.24 66.25 4,459,515 -0.90(-1.34%)
Nov 29, 2019 67.37 67.58 66.89 67.15 2,317,696 +0.02(+0.04%)
Nov 27, 2019 67.44 67.62 67.06 67.12 2,655,975 -0.31(-0.46%)
Nov 26, 2019 67.34 67.74 67.08 67.43 5,099,065 +0.19(+0.28%)
Nov 25, 2019 67.50 67.81 67.02 67.24 3,326,739 -0.01(-0.01%)
Nov 22, 2019 67.22 67.34 66.54 67.25 2,950,684 +0.18(+0.27%)
Nov 21, 2019 67.05 67.19 66.74 67.07 3,162,996 +0.10(+0.14%)
Nov 20, 2019 66.69 67.11 66.48 66.98 3,369,767 +0.39(+0.58%)
Nov 19, 2019 66.52 66.80 66.04 66.59 2,949,906 -0.13(-0.19%)
Nov 18, 2019 66.46 67.19 66.43 66.72 4,589,493 +0.38(+0.57%)
Nov 15, 2019 65.85 66.38 65.76 66.34 3,539,856 +0.44(+0.67%)
Nov 14, 2019 65.34 66.10 65.31 65.89 4,080,834 +0.58(+0.89%)
Nov 13, 2019 64.65 65.47 64.56 65.31 2,486,525 +0.90(+1.40%)
Nov 12, 2019 64.62 64.70 64.25 64.41 2,686,019 +0.08(+0.13%)
Nov 11, 2019 64.70 64.82 64.25 64.33 2,861,170 -0.53(-0.82%)
Nov 08, 2019 64.88 65.42 64.59 64.86 4,160,095 -0.02(-0.04%)
Nov 07, 2019 65.13 65.44 64.58 64.88 4,446,531 -0.51(-0.78%)
Nov 06, 2019 65.73 65.80 65.29 65.39 4,930,839 -0.33(-0.50%)
Nov 05, 2019 66.86 66.95 65.71 65.72 4,364,125 -1.37(-2.05%)
Nov 04, 2019 67.09 67.43 66.69 67.10 3,618,775 -0.18(-0.26%)
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.