Skip to main content

Dominion Resources (NY: D )

57.50 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.87 68.65 67.11 67.79 4,152,117 -0.51(-0.75%)
Oct 29, 2020 67.33 69.56 66.81 68.30 6,293,455 +0.97(+1.44%)
Oct 28, 2020 68.52 69.19 67.24 67.33 4,012,505 -2.25(-3.24%)
Oct 27, 2020 68.80 70.29 68.68 69.59 4,922,462 +0.63(+0.92%)
Oct 26, 2020 67.87 69.29 67.87 68.95 4,816,748 +0.49(+0.71%)
Oct 23, 2020 68.93 69.10 67.94 68.46 2,828,441 -0.03(-0.05%)
Oct 22, 2020 67.67 68.61 67.58 68.50 2,538,874 +0.80(+1.18%)
Oct 21, 2020 68.52 68.60 67.62 67.70 4,057,836 -0.72(-1.05%)
Oct 20, 2020 68.74 69.06 68.11 68.41 3,793,534 +0.15(+0.22%)
Oct 19, 2020 68.89 69.18 68.05 68.26 3,074,202 -0.43(-0.63%)
Oct 16, 2020 68.35 69.38 68.35 68.69 3,899,802 +0.51(+0.74%)
Oct 15, 2020 67.56 68.58 67.38 68.19 3,542,277 -0.20(-0.30%)
Oct 14, 2020 69.09 69.19 68.20 68.39 2,341,192 -0.44(-0.64%)
Oct 13, 2020 69.03 69.23 67.98 68.83 4,708,348 -0.72(-1.03%)
Oct 12, 2020 69.00 70.03 68.94 69.54 2,732,543 +0.54(+0.78%)
Oct 09, 2020 69.45 69.72 68.68 69.00 3,185,048 -0.24(-0.34%)
Oct 08, 2020 68.50 70.01 68.21 69.24 3,683,762 +0.88(+1.28%)
Oct 07, 2020 68.53 68.77 67.86 68.36 2,544,691 -0.08(-0.11%)
Oct 06, 2020 67.81 68.99 67.40 68.44 4,294,678 +0.86(+1.27%)
Oct 05, 2020 67.17 68.09 66.84 67.58 3,465,978 +0.24(+0.36%)
Oct 02, 2020 66.13 67.97 65.71 67.33 4,161,954 +1.02(+1.54%)
Oct 01, 2020 66.67 66.98 65.79 66.31 5,801,017 -0.29(-0.43%)
Sep 30, 2020 66.15 66.85 65.92 66.60 4,367,461 +0.89(+1.35%)
Sep 29, 2020 66.12 66.57 65.39 65.71 4,176,336 +0.55(+0.84%)
Sep 28, 2020 65.07 66.17 65.02 65.17 3,646,475 +0.15(+0.23%)
Sep 25, 2020 63.97 65.06 63.95 65.01 3,258,171 +0.62(+0.97%)
Sep 24, 2020 64.27 65.01 63.54 64.39 3,851,218 +0.03(+0.05%)
Sep 23, 2020 65.36 65.54 64.27 64.36 6,444,161 -1.04(-1.59%)
Sep 22, 2020 65.92 66.79 65.23 65.39 5,619,753 -0.40(-0.60%)
Sep 21, 2020 65.58 66.06 64.86 65.79 7,214,497 +0.01(+0.01%)
Sep 18, 2020 66.81 67.63 65.55 65.78 7,690,336 -1.57(-2.33%)
Sep 17, 2020 68.59 69.21 67.04 67.35 5,992,623 -1.50(-2.18%)
Sep 16, 2020 68.39 69.32 68.18 68.85 4,509,914 +0.59(+0.87%)
Sep 15, 2020 68.29 69.54 67.93 68.26 4,678,965 +0.14(+0.21%)
Sep 14, 2020 67.53 68.46 67.38 68.12 4,073,793 +0.92(+1.37%)
Sep 11, 2020 66.57 67.49 66.35 67.20 4,522,709 +0.77(+1.16%)
Sep 10, 2020 66.87 67.25 66.02 66.43 4,425,828 -0.77(-1.14%)
Sep 09, 2020 66.50 68.03 66.41 67.20 5,945,114 +1.22(+1.84%)
Sep 08, 2020 66.01 66.42 65.22 65.98 3,724,517 -0.20(-0.31%)
Sep 04, 2020 66.79 66.99 65.54 66.19 3,925,046 -0.46(-0.70%)
Sep 03, 2020 66.52 67.29 66.12 66.65 5,402,353 +0.28(+0.42%)
Sep 02, 2020 65.06 66.87 65.03 66.37 4,612,284 +1.48(+2.29%)
Sep 01, 2020 64.76 65.32 64.60 64.89 4,030,463 -0.52(-0.79%)
Aug 31, 2020 65.04 65.87 64.91 65.41 5,367,115 +0.35(+0.54%)
Aug 28, 2020 65.04 65.18 64.50 65.05 3,588,656 +0.02(+0.03%)
Aug 27, 2020 65.44 65.80 64.92 65.04 4,005,078 -0.07(-0.10%)
Aug 26, 2020 65.11 65.46 64.70 65.10 3,248,382 -0.35(-0.54%)
Aug 25, 2020 66.08 66.08 65.18 65.45 3,040,505 -0.50(-0.76%)
Aug 24, 2020 65.62 66.00 65.12 65.96 2,487,305 +0.38(+0.58%)
Aug 21, 2020 64.86 65.72 64.51 65.57 4,573,878 +0.78(+1.21%)
Aug 20, 2020 64.71 65.28 64.63 64.79 2,918,543 -0.20(-0.31%)
Aug 19, 2020 65.33 65.44 64.85 64.99 3,071,788 -0.20(-0.31%)
Aug 18, 2020 65.61 65.88 64.85 65.19 4,102,458 -0.42(-0.64%)
Aug 17, 2020 65.41 66.12 65.12 65.61 3,296,926 -0.14(-0.22%)
Aug 14, 2020 66.11 66.26 65.56 65.75 2,479,306 -0.38(-0.58%)
Aug 13, 2020 65.91 66.36 65.70 66.13 3,187,273 -0.23(-0.34%)
Aug 12, 2020 65.71 67.13 65.59 66.36 4,701,705 +0.85(+1.30%)
Aug 11, 2020 66.98 67.14 65.39 65.50 4,739,380 -1.30(-1.95%)
Aug 10, 2020 67.31 67.47 66.61 66.81 3,824,318 -0.42(-0.62%)
Aug 07, 2020 66.05 67.62 66.02 67.22 4,169,835 +0.83(+1.24%)
Aug 06, 2020 66.17 66.61 65.83 66.40 3,262,423 -0.07(-0.10%)
Aug 05, 2020 67.54 67.54 65.84 66.46 3,768,613 -0.98(-1.45%)
Aug 04, 2020 66.80 67.74 66.75 67.44 3,678,064 +0.46(+0.68%)
Aug 03, 2020 67.36 67.52 66.26 66.98 2,824,948 -0.58(-0.86%)
Jul 31, 2020 68.04 68.53 66.61 67.56 5,808,315 -0.41(-0.60%)
Jul 30, 2020 68.31 68.43 67.47 67.97 4,320,976 -0.62(-0.90%)
Jul 29, 2020 68.47 68.94 68.05 68.59 3,537,357 +0.17(+0.24%)
Jul 28, 2020 66.87 68.81 66.71 68.42 5,435,520 +1.53(+2.29%)
Jul 27, 2020 67.16 67.71 66.36 66.89 3,122,743 -0.16(-0.24%)
Jul 24, 2020 67.34 68.31 66.79 67.05 5,171,608 -0.15(-0.22%)
Jul 23, 2020 66.41 67.73 66.26 67.20 5,802,422 +0.87(+1.31%)
Jul 22, 2020 64.99 66.65 64.45 66.33 5,748,344 +1.12(+1.71%)
Jul 21, 2020 64.79 65.78 64.57 65.21 3,886,801 +0.55(+0.85%)
Jul 20, 2020 65.20 65.45 64.35 64.66 3,956,091 -0.86(-1.31%)
Jul 17, 2020 64.30 65.96 64.24 65.52 5,719,327 +1.36(+2.12%)
Jul 16, 2020 62.95 64.35 62.86 64.16 5,765,432 +1.25(+1.99%)
Jul 15, 2020 62.24 63.23 61.63 62.91 6,946,188 +1.28(+2.07%)
Jul 14, 2020 61.70 62.10 61.15 61.64 5,842,207 +0.20(+0.33%)
Jul 13, 2020 61.39 61.99 61.07 61.44 6,054,053 +0.08(+0.14%)
Jul 10, 2020 61.17 62.03 60.86 61.35 5,959,546 -0.16(-0.26%)
Jul 09, 2020 62.22 62.26 60.92 61.51 7,223,830 -1.21(-1.93%)
Jul 08, 2020 61.72 63.13 61.54 62.72 7,867,645 +0.83(+1.35%)
Jul 07, 2020 59.84 62.24 59.62 61.89 15,490,677 +0.53(+0.86%)
Jul 06, 2020 66.20 67.44 61.13 61.36 32,173,048 -7.59(-11.00%)
Jul 02, 2020 69.08 69.62 68.80 68.95 1,861,908 +0.28(+0.41%)
Jul 01, 2020 67.66 69.06 67.58 68.67 3,584,886 +0.98(+1.44%)
Jun 30, 2020 67.16 67.92 67.09 67.69 4,350,579 +0.48(+0.71%)
Jun 29, 2020 66.89 67.23 66.11 67.21 2,812,821 +0.78(+1.17%)
Jun 26, 2020 67.62 68.12 66.11 66.44 5,391,799 -1.22(-1.80%)
Jun 25, 2020 68.82 68.82 67.14 67.66 3,814,439 -1.20(-1.74%)
Jun 24, 2020 68.48 69.14 68.21 68.86 6,081,827 -0.18(-0.27%)
Jun 23, 2020 70.09 70.14 68.71 69.04 5,442,108 -0.38(-0.54%)
Jun 22, 2020 68.48 70.22 68.07 69.42 3,641,420 +1.28(+1.87%)
Jun 19, 2020 71.43 71.53 68.14 68.14 12,835,835 -2.34(-3.32%)
Jun 18, 2020 69.70 70.63 69.62 70.48 3,904,601 +0.32(+0.45%)
Jun 17, 2020 70.97 70.98 69.76 70.17 3,030,580 -0.64(-0.91%)
Jun 16, 2020 71.56 72.03 70.42 70.81 5,618,956 +0.73(+1.04%)
Jun 15, 2020 68.42 70.51 67.51 70.08 6,309,588 +0.75(+1.08%)
Jun 12, 2020 71.46 71.60 68.69 69.33 6,400,887 -0.72(-1.02%)
Jun 11, 2020 71.51 71.87 69.85 70.05 8,000,184 -2.49(-3.44%)
Jun 10, 2020 71.64 72.78 71.64 72.54 5,629,498 +0.96(+1.34%)
Jun 09, 2020 71.54 71.70 70.52 71.58 3,030,030 -0.46(-0.64%)
Jun 08, 2020 69.92 72.28 69.38 72.04 3,764,128 +1.76(+2.50%)
Jun 05, 2020 71.28 71.65 70.15 70.28 5,485,584 -0.56(-0.79%)
Jun 04, 2020 70.90 71.18 69.74 70.84 4,750,051 -0.48(-0.68%)
Jun 03, 2020 71.70 72.03 70.83 71.33 3,915,477 +0.21(+0.29%)
Jun 02, 2020 71.22 71.22 70.23 71.12 4,131,599 +0.28(+0.40%)
Jun 01, 2020 69.95 71.47 69.36 70.84 4,607,279 +0.73(+1.04%)
May 29, 2020 68.39 70.20 68.12 70.11 6,763,434 +1.08(+1.57%)
May 28, 2020 68.17 69.60 67.98 69.03 4,125,510 +1.77(+2.62%)
May 27, 2020 67.67 68.17 66.76 67.27 4,335,241 +0.61(+0.92%)
May 26, 2020 67.56 68.24 66.38 66.66 5,041,028 +0.26(+0.39%)
May 22, 2020 64.76 66.41 64.55 66.40 3,610,268 +1.58(+2.43%)
May 21, 2020 64.71 65.27 64.50 64.83 2,894,385 -0.12(-0.19%)
May 20, 2020 65.28 65.91 64.59 64.95 2,564,635 -0.07(-0.10%)
May 19, 2020 65.52 65.93 65.00 65.02 3,326,201 -0.84(-1.28%)
May 18, 2020 65.97 66.35 65.40 65.86 4,115,588 +1.34(+2.08%)
May 15, 2020 65.36 65.55 63.84 64.51 10,541,995 -1.16(-1.77%)
May 14, 2020 64.78 66.29 63.29 65.68 4,857,069 +0.51(+0.78%)
May 13, 2020 64.74 65.27 63.84 65.16 5,059,476 +0.05(+0.08%)
May 12, 2020 65.40 66.08 65.04 65.11 5,522,306 -0.24(-0.37%)
May 11, 2020 64.08 65.72 63.78 65.35 3,383,362 +0.69(+1.07%)
May 08, 2020 64.92 65.07 63.98 64.66 3,924,421 +0.25(+0.38%)
May 07, 2020 64.78 65.12 64.05 64.41 5,290,836 +0.31(+0.48%)
May 06, 2020 64.28 64.94 63.88 64.11 6,397,480 -0.17(-0.27%)
May 05, 2020 63.09 65.14 63.01 64.28 4,683,349 +1.77(+2.82%)
May 04, 2020 62.33 62.82 61.49 62.52 2,708,727 +0.16(+0.25%)
May 01, 2020 62.92 63.19 62.00 62.36 3,249,072 -1.25(-1.97%)
Apr 30, 2020 64.33 64.46 63.05 63.61 3,813,336 -1.27(-1.96%)
Apr 29, 2020 66.45 66.45 64.32 64.88 3,318,535 -0.49(-0.76%)
Apr 28, 2020 65.70 66.62 65.05 65.38 3,113,264 +0.62(+0.96%)
Apr 27, 2020 64.52 65.22 64.33 64.76 2,924,131 +0.49(+0.77%)
Apr 24, 2020 64.08 64.60 63.15 64.27 2,923,158 +0.83(+1.31%)
Apr 23, 2020 64.75 65.01 63.13 63.43 3,070,093 -1.51(-2.32%)
Apr 22, 2020 64.40 65.57 64.02 64.94 3,507,362 +1.76(+2.78%)
Apr 21, 2020 64.25 64.60 62.76 63.18 3,591,510 -2.06(-3.16%)
Apr 20, 2020 66.71 67.06 65.08 65.25 4,084,554 -1.98(-2.94%)
Apr 17, 2020 65.78 67.59 65.07 67.23 3,429,610 +2.84(+4.41%)
Apr 16, 2020 66.37 66.71 64.36 64.39 4,393,426 -1.42(-2.16%)
Apr 15, 2020 66.63 66.79 65.49 65.81 3,604,314 -1.84(-2.72%)
Apr 14, 2020 67.30 67.77 66.26 67.65 4,111,260 +2.05(+3.13%)
Apr 13, 2020 66.48 66.94 64.68 65.59 3,323,132 -1.70(-2.52%)
Apr 09, 2020 64.85 68.16 64.85 67.29 6,643,278 +2.78(+4.31%)
Apr 08, 2020 61.10 65.07 60.69 64.51 4,718,778 +3.94(+6.51%)
Apr 07, 2020 62.38 62.88 60.33 60.57 5,164,247 -0.55(-0.90%)
Apr 06, 2020 59.02 61.95 59.02 61.12 6,136,536 +3.76(+6.56%)
Apr 03, 2020 58.11 58.92 56.59 57.36 4,108,596 -1.25(-2.12%)
Apr 02, 2020 56.78 59.86 56.54 58.61 4,283,751 +0.93(+1.62%)
Apr 01, 2020 56.95 58.41 55.95 57.68 5,312,176 -1.86(-3.13%)
Mar 31, 2020 62.40 62.86 59.30 59.54 5,500,275 -3.81(-6.01%)
Mar 30, 2020 61.27 64.35 61.24 63.35 6,911,782 +3.08(+5.12%)
Mar 27, 2020 57.82 62.62 57.24 60.27 5,113,133 +0.52(+0.87%)
Mar 26, 2020 55.51 60.62 55.27 59.75 5,749,209 +4.21(+7.57%)
Mar 25, 2020 53.47 58.40 52.81 55.54 6,046,950 +1.38(+2.54%)
Mar 24, 2020 51.81 55.60 51.15 54.16 7,898,224 +5.18(+10.57%)
Mar 23, 2020 55.35 55.35 47.66 48.98 9,748,855 -6.46(-11.65%)
Mar 20, 2020 59.40 59.42 54.72 55.44 12,081,354 -3.82(-6.44%)
Mar 19, 2020 65.92 66.00 58.62 59.26 9,523,206 -6.94(-10.48%)
Mar 18, 2020 62.01 66.52 60.60 66.20 7,956,272 -0.18(-0.27%)
Mar 17, 2020 57.95 68.21 57.89 66.38 9,928,493 +9.76(+17.23%)
Mar 16, 2020 58.79 63.51 55.98 56.62 7,888,766 -7.95(-12.31%)
Mar 13, 2020 62.68 64.63 58.82 64.57 8,926,976 +5.76(+9.79%)
Mar 12, 2020 61.44 63.50 57.57 58.81 8,216,740 -6.30(-9.68%)
Mar 11, 2020 67.01 67.18 64.27 65.11 5,163,756 -3.52(-5.13%)
Mar 10, 2020 68.51 69.38 65.21 68.64 5,904,313 +1.56(+2.32%)
Mar 09, 2020 67.93 69.63 65.61 67.08 7,481,569 -4.43(-6.19%)
Mar 06, 2020 70.02 71.83 68.89 71.51 5,480,877 -0.39(-0.54%)
Mar 05, 2020 72.28 73.23 71.07 71.89 4,705,385 -1.53(-2.09%)
Mar 04, 2020 69.47 73.45 69.47 73.43 5,542,922 +4.66(+6.78%)
Mar 03, 2020 69.08 70.88 68.40 68.77 6,819,597 -0.66(-0.95%)
Mar 02, 2020 64.88 69.54 64.70 69.43 6,804,783 +4.95(+7.67%)
Feb 28, 2020 65.82 65.82 63.00 64.48 9,999,290 -2.56(-3.81%)
Feb 27, 2020 70.45 70.70 66.96 67.04 5,511,630 -3.75(-5.30%)
Feb 26, 2020 71.96 72.45 70.74 70.79 4,782,898 -0.83(-1.16%)
Feb 25, 2020 73.26 73.54 71.42 71.62 4,755,843 -1.64(-2.24%)
Feb 24, 2020 72.64 74.15 72.49 73.26 5,717,676 +0.34(+0.47%)
Feb 21, 2020 72.65 73.22 72.53 72.92 3,832,077 +0.11(+0.15%)
Feb 20, 2020 71.63 72.87 71.56 72.81 3,719,976 +1.15(+1.61%)
Feb 19, 2020 72.59 72.77 71.52 71.66 3,267,596 -0.93(-1.28%)
Feb 18, 2020 71.70 72.62 71.23 72.59 4,191,461 +1.24(+1.74%)
Feb 14, 2020 70.48 71.47 70.32 71.35 3,531,645 +1.00(+1.41%)
Feb 13, 2020 69.96 70.90 69.96 70.36 4,377,704 +0.38(+0.54%)
Feb 12, 2020 69.34 70.31 69.22 69.98 4,245,821 +0.46(+0.66%)
Feb 11, 2020 69.55 70.34 69.23 69.52 4,608,641 +0.51(+0.74%)
Feb 10, 2020 69.19 69.34 68.70 69.01 2,854,943 -0.18(-0.26%)
Feb 07, 2020 69.70 69.86 69.15 69.19 2,790,553 -0.38(-0.54%)
Feb 06, 2020 69.43 69.91 69.16 69.57 1,954,213 +0.29(+0.41%)
Feb 05, 2020 68.89 69.52 68.63 69.28 3,191,810 +0.29(+0.43%)
Feb 04, 2020 70.15 70.20 68.96 68.99 3,708,862 -1.04(-1.49%)
Feb 03, 2020 70.12 70.28 69.86 70.03 2,488,687 +0.07(+0.10%)
Jan 31, 2020 70.45 70.66 69.53 69.96 4,864,040 -0.60(-0.84%)
Jan 30, 2020 69.62 70.72 69.29 70.55 4,143,651 +0.89(+1.28%)
Jan 29, 2020 69.01 69.72 68.89 69.66 3,644,244 +0.71(+1.03%)
Jan 28, 2020 68.08 69.03 68.06 68.95 3,332,007 +0.98(+1.44%)
Jan 27, 2020 68.49 68.69 67.87 67.97 2,728,507 -0.55(-0.81%)
Jan 24, 2020 68.56 68.81 68.10 68.53 3,236,973 -0.06(-0.08%)
Jan 23, 2020 68.28 68.64 68.04 68.59 2,783,622 +0.31(+0.45%)
Jan 22, 2020 68.74 68.87 68.26 68.28 2,794,004 -0.28(-0.40%)
Jan 21, 2020 68.53 68.77 67.75 68.55 5,540,391 -0.02(-0.02%)
Jan 17, 2020 68.32 68.60 67.58 68.57 4,425,955 +0.44(+0.65%)
Jan 16, 2020 67.71 68.32 67.56 68.13 3,255,518 +0.42(+0.63%)
Jan 15, 2020 67.03 67.71 67.00 67.71 3,370,094 +0.85(+1.27%)
Jan 14, 2020 66.88 67.05 66.29 66.86 3,520,310 -0.08(-0.12%)
Jan 13, 2020 66.96 67.23 66.85 66.94 2,116,415 -0.02(-0.02%)
Jan 10, 2020 66.95 67.41 66.87 66.95 2,966,572 +0.12(+0.18%)
Jan 09, 2020 66.51 66.95 66.50 66.83 2,704,595 +0.19(+0.28%)
Jan 08, 2020 67.24 67.29 66.54 66.64 3,176,040 -0.42(-0.63%)
Jan 07, 2020 67.04 67.29 66.86 67.07 3,138,031 -0.15(-0.22%)
Jan 06, 2020 66.78 67.43 66.78 67.22 2,653,000 +0.51(+0.77%)
Jan 03, 2020 66.74 67.35 66.68 66.70 3,482,002 -0.16(-0.24%)
Jan 02, 2020 67.62 67.66 66.50 66.86 3,682,465 -0.70(-1.04%)
Dec 31, 2019 67.12 67.60 66.95 67.57 3,501,368 +0.60(+0.90%)
Dec 30, 2019 66.70 66.96 66.58 66.96 2,261,939 +0.07(+0.10%)
Dec 27, 2019 66.45 66.91 66.29 66.90 2,438,394 +0.44(+0.66%)
Dec 26, 2019 66.38 66.47 66.15 66.46 1,815,584 +0.08(+0.12%)
Dec 24, 2019 66.48 66.48 65.86 66.38 1,259,708 -0.06(-0.09%)
Dec 23, 2019 67.14 67.22 66.11 66.43 4,273,012 -0.73(-1.08%)
Dec 20, 2019 67.13 67.22 66.36 67.16 9,508,426 +0.42(+0.64%)
Dec 19, 2019 66.53 66.87 66.09 66.73 4,838,628 +0.29(+0.43%)
Dec 18, 2019 66.77 67.01 65.72 66.45 5,650,455 -0.09(-0.13%)
Dec 17, 2019 66.66 67.09 66.50 66.54 4,735,649 -0.07(-0.10%)
Dec 16, 2019 66.12 66.60 65.81 66.60 4,617,436 +0.62(+0.94%)
Dec 13, 2019 65.67 66.25 65.49 65.98 4,185,217 +0.16(+0.24%)
Dec 12, 2019 65.91 66.23 65.56 65.83 4,131,802 -0.17(-0.26%)
Dec 11, 2019 65.66 66.07 65.52 66.00 4,235,244 +0.66(+1.01%)
Dec 10, 2019 65.20 65.62 65.09 65.34 3,777,134 +0.14(+0.21%)
Dec 09, 2019 66.07 66.18 65.08 65.20 5,321,860 -0.88(-1.33%)
Dec 06, 2019 66.03 66.48 65.98 66.08 4,015,082 -0.16(-0.23%)
Dec 05, 2019 66.22 66.36 65.76 66.24 4,420,870 -0.12(-0.17%)
Dec 04, 2019 65.92 66.55 65.84 66.35 6,005,043 +0.25(+0.38%)
Dec 03, 2019 66.33 66.62 65.76 66.10 6,016,563 -0.05(-0.07%)
Dec 02, 2019 66.85 66.92 66.14 66.15 4,466,126 -0.90(-1.34%)
Nov 29, 2019 67.27 67.48 66.79 67.05 2,321,132 +0.02(+0.04%)
Nov 27, 2019 67.34 67.52 66.97 67.02 2,659,912 -0.31(-0.46%)
Nov 26, 2019 67.24 67.64 66.98 67.33 5,106,624 +0.19(+0.28%)
Nov 25, 2019 67.40 67.71 66.93 67.14 3,331,671 -0.01(-0.01%)
Nov 22, 2019 67.12 67.24 66.44 67.15 2,955,058 +0.18(+0.27%)
Nov 21, 2019 66.95 67.09 66.64 66.97 3,167,685 +0.10(+0.14%)
Nov 20, 2019 66.59 67.01 66.38 66.88 3,374,763 +0.39(+0.58%)
Nov 19, 2019 66.42 66.70 65.94 66.49 2,954,279 -0.13(-0.19%)
Nov 18, 2019 66.36 67.09 66.33 66.62 4,596,297 +0.38(+0.57%)
Nov 15, 2019 65.76 66.28 65.66 66.24 3,545,103 +0.44(+0.67%)
Nov 14, 2019 65.25 66.00 65.22 65.80 4,086,884 +0.58(+0.89%)
Nov 13, 2019 64.55 65.37 64.46 65.22 2,490,211 +0.90(+1.40%)
Nov 12, 2019 64.52 64.60 64.16 64.31 2,690,001 +0.08(+0.13%)
Nov 11, 2019 64.60 64.72 64.15 64.23 2,865,411 -0.53(-0.82%)
Nov 08, 2019 64.78 65.32 64.50 64.76 4,166,262 -0.02(-0.04%)
Nov 07, 2019 65.04 65.34 64.49 64.79 4,453,123 -0.51(-0.78%)
Nov 06, 2019 65.63 65.70 65.19 65.30 4,938,149 -0.33(-0.50%)
Nov 05, 2019 66.76 66.85 65.61 65.63 4,370,595 -1.37(-2.05%)
Nov 04, 2019 66.99 67.33 66.59 67.00 3,624,140 -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.