Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.29 19.41 18.93 18.98 8,307,254 -0.30(-1.56%)
Oct 29, 2009 19.34 19.40 19.13 19.28 7,126,028 +0.01(+0.06%)
Oct 28, 2009 19.33 19.51 19.21 19.27 5,445,942 -0.06(-0.29%)
Oct 27, 2009 19.43 19.66 19.26 19.33 5,906,564 -0.06(-0.29%)
Oct 26, 2009 19.64 19.85 19.34 19.38 7,921,011 -0.20(-1.02%)
Oct 23, 2009 19.51 19.62 19.41 19.59 5,706,351 -0.18(-0.90%)
Oct 22, 2009 19.51 19.79 19.49 19.76 6,025,897 +0.23(+1.20%)
Oct 21, 2009 19.47 19.71 19.40 19.53 6,467,662 +0.06(+0.29%)
Oct 20, 2009 19.35 19.47 19.33 19.47 4,113,830 -0.08(-0.40%)
Oct 19, 2009 19.27 19.62 19.08 19.55 4,158,364 +0.33(+1.71%)
Oct 16, 2009 19.05 19.28 18.96 19.22 5,331,823 +0.05(+0.24%)
Oct 15, 2009 19.31 19.35 19.05 19.18 9,368,407 -0.16(-0.81%)
Oct 14, 2009 19.35 19.42 19.27 19.33 3,585,683 +0.11(+0.58%)
Oct 13, 2009 19.41 19.41 19.13 19.22 4,564,931 -0.19(-0.98%)
Oct 12, 2009 19.36 19.49 19.30 19.41 2,680,843 +0.09(+0.46%)
Oct 09, 2009 19.07 19.32 19.06 19.32 3,868,528 +0.26(+1.37%)
Oct 08, 2009 19.06 19.15 18.96 19.06 3,390,913 +0.08(+0.41%)
Oct 07, 2009 18.86 18.99 18.67 18.98 3,789,071 +0.13(+0.68%)
Oct 06, 2009 18.79 18.98 18.70 18.86 3,625,083 +0.09(+0.47%)
Oct 05, 2009 18.64 18.78 18.46 18.77 4,173,186 +0.12(+0.63%)
Oct 02, 2009 18.77 18.77 18.58 18.65 4,304,007 -0.17(-0.92%)
Oct 01, 2009 19.19 19.20 18.82 18.82 6,361,793 -0.39(-2.03%)
Sep 30, 2009 19.28 19.28 19.07 19.21 7,209,143 -0.13(-0.66%)
Sep 29, 2009 19.35 19.40 19.17 19.34 4,762,068 +0.08(+0.41%)
Sep 28, 2009 19.06 19.36 19.06 19.26 3,696,332 +0.22(+1.16%)
Sep 25, 2009 19.05 19.18 19.03 19.04 4,928,571 -0.03(-0.18%)
Sep 24, 2009 18.97 19.14 18.95 19.07 5,112,657 +0.11(+0.59%)
Sep 23, 2009 18.99 19.28 18.95 18.96 4,976,489 -0.02(-0.09%)
Sep 22, 2009 19.11 19.16 18.91 18.98 5,042,780 -0.06(-0.32%)
Sep 21, 2009 19.08 19.20 18.91 19.04 4,332,805 -0.08(-0.41%)
Sep 18, 2009 19.03 19.21 18.87 19.12 8,307,207 +0.17(+0.91%)
Sep 17, 2009 18.89 19.01 18.71 18.95 6,696,409 +0.30(+1.60%)
Sep 16, 2009 18.73 19.01 18.56 18.65 5,414,928 +0.01(+0.07%)
Sep 15, 2009 18.52 18.68 18.39 18.63 5,756,520 +0.15(+0.81%)
Sep 14, 2009 18.24 18.50 18.24 18.48 5,643,045 +0.22(+1.22%)
Sep 11, 2009 18.29 18.33 18.19 18.26 5,074,085 -0.02(-0.09%)
Sep 10, 2009 18.40 18.50 18.18 18.28 5,658,565 -0.14(-0.79%)
Sep 09, 2009 18.38 18.50 18.32 18.42 4,241,670 +0.03(+0.18%)
Sep 08, 2009 18.45 18.45 18.25 18.39 4,267,252 +0.01(+0.06%)
Sep 04, 2009 18.24 18.39 18.13 18.38 5,398,836 +0.14(+0.79%)
Sep 03, 2009 18.34 18.39 18.14 18.23 5,031,156 +0.00(+0.00%)
Sep 02, 2009 18.35 18.38 18.13 18.23 4,633,840 -0.15(-0.82%)
Sep 01, 2009 18.38 18.53 18.29 18.38 6,232,855 -0.04(-0.21%)
Aug 31, 2009 18.42 18.52 18.32 18.42 5,007,190 -0.08(-0.42%)
Aug 28, 2009 18.76 18.76 18.40 18.50 4,631,576 -0.13(-0.69%)
Aug 27, 2009 18.68 18.70 18.50 18.63 4,875,813 -0.02(-0.12%)
Aug 26, 2009 18.91 18.91 18.56 18.65 6,012,393 -0.46(-2.39%)
Aug 25, 2009 19.21 19.30 19.08 19.11 4,513,800 -0.07(-0.38%)
Aug 24, 2009 19.12 19.18 18.99 19.18 4,176,894 +0.12(+0.64%)
Aug 21, 2009 18.93 19.07 18.74 19.06 5,575,834 +0.31(+1.63%)
Aug 20, 2009 18.64 18.76 18.49 18.75 3,473,123 +0.13(+0.72%)
Aug 19, 2009 18.44 18.66 18.38 18.62 3,962,666 +0.13(+0.72%)
Aug 18, 2009 18.45 18.55 18.33 18.48 3,832,772 -0.01(-0.06%)
Aug 17, 2009 18.40 18.62 18.40 18.49 4,404,352 -0.19(-1.04%)
Aug 14, 2009 18.73 18.80 18.50 18.69 4,062,029 -0.03(-0.18%)
Aug 13, 2009 18.79 18.79 18.57 18.72 3,678,652 -0.03(-0.18%)
Aug 12, 2009 18.57 18.91 18.56 18.76 5,136,876 +0.11(+0.57%)
Aug 11, 2009 18.68 18.74 18.50 18.65 4,639,290 -0.06(-0.33%)
Aug 10, 2009 18.68 18.74 18.44 18.71 4,356,638 +0.00(+0.00%)
Aug 07, 2009 18.98 19.05 18.62 18.71 6,284,302 -0.13(-0.68%)
Aug 06, 2009 18.79 18.89 18.67 18.84 4,809,208 +0.09(+0.48%)
Aug 05, 2009 18.85 19.34 18.63 18.75 4,250,873 -0.02(-0.11%)
Aug 04, 2009 18.83 18.99 18.72 18.77 4,231,283 -0.10(-0.51%)
Aug 03, 2009 19.02 19.02 18.70 18.87 6,517,551 +0.04(+0.24%)
Jul 31, 2009 19.36 19.38 18.79 18.82 6,146,127 -0.41(-2.14%)
Jul 30, 2009 19.12 19.34 19.06 19.23 4,994,379 +0.22(+1.17%)
Jul 29, 2009 18.93 19.16 18.68 19.01 4,014,506 +0.00(+0.00%)
Jul 28, 2009 19.31 19.38 18.93 19.01 3,872,913 -0.35(-1.78%)
Jul 27, 2009 19.26 19.39 19.20 19.36 4,779,639 +0.09(+0.49%)
Jul 24, 2009 18.82 19.32 18.79 19.26 5,218,563 +0.38(+2.04%)
Jul 23, 2009 18.43 19.04 18.42 18.88 7,037,208 +0.43(+2.35%)
Jul 22, 2009 18.19 18.57 18.19 18.44 4,239,066 +0.05(+0.27%)
Jul 21, 2009 18.47 18.47 18.22 18.39 6,409,075 +0.10(+0.55%)
Jul 20, 2009 18.44 18.44 18.14 18.29 5,065,276 -0.01(-0.06%)
Jul 17, 2009 18.43 18.57 18.17 18.30 5,572,893 -0.17(-0.90%)
Jul 16, 2009 18.45 18.59 18.11 18.47 6,180,206 -0.01(-0.03%)
Jul 15, 2009 18.60 18.69 18.34 18.48 7,680,161 +0.04(+0.24%)
Jul 14, 2009 18.44 18.45 18.15 18.43 4,375,670 +0.04(+0.24%)
Jul 13, 2009 18.00 18.40 18.00 18.39 5,036,534 +0.32(+1.76%)
Jul 10, 2009 18.20 18.21 17.88 18.07 5,108,325 -0.20(-1.10%)
Jul 09, 2009 18.24 18.43 17.97 18.27 6,224,842 +0.12(+0.64%)
Jul 08, 2009 18.24 18.38 17.95 18.15 5,844,496 -0.07(-0.40%)
Jul 07, 2009 18.66 18.74 18.17 18.23 4,383,956 -0.42(-2.27%)
Jul 06, 2009 18.44 18.76 18.38 18.65 4,556,728 +0.17(+0.90%)
Jul 02, 2009 18.82 18.89 18.46 18.48 6,092,163 -0.58(-3.04%)
Jul 01, 2009 18.74 19.11 18.66 19.06 6,407,662 +0.45(+2.42%)
Jun 30, 2009 18.83 18.83 18.35 18.61 4,756,551 -0.25(-1.33%)
Jun 29, 2009 18.66 18.89 18.52 18.86 3,335,411 +0.27(+1.44%)
Jun 26, 2009 18.56 18.67 18.40 18.59 4,492,829 +0.02(+0.12%)
Jun 25, 2009 18.28 18.65 18.20 18.57 4,937,135 +0.31(+1.71%)
Jun 24, 2009 18.18 18.42 18.15 18.26 4,374,442 +0.13(+0.74%)
Jun 23, 2009 18.43 18.53 18.06 18.13 4,603,349 -0.26(-1.39%)
Jun 22, 2009 18.17 18.50 18.12 18.38 5,948,751 +0.16(+0.89%)
Jun 19, 2009 18.64 18.71 18.15 18.22 9,283,042 -0.35(-1.86%)
Jun 18, 2009 18.10 18.59 17.96 18.57 5,228,393 +0.53(+2.93%)
Jun 17, 2009 18.09 18.31 17.92 18.04 5,488,470 -0.08(-0.43%)
Jun 16, 2009 18.27 18.30 18.02 18.12 4,922,999 -0.26(-1.41%)
Jun 15, 2009 18.43 18.56 17.95 18.37 5,395,453 -0.22(-1.18%)
Jun 12, 2009 18.31 18.67 18.07 18.59 6,348,809 +0.25(+1.34%)
Jun 11, 2009 17.95 18.61 17.94 18.35 7,099,785 +0.40(+2.20%)
Jun 10, 2009 17.84 18.06 17.76 17.95 5,366,012 +0.21(+1.16%)
Jun 09, 2009 17.73 17.93 17.55 17.75 6,145,600 +0.06(+0.35%)
Jun 08, 2009 17.66 17.80 17.43 17.69 5,199,371 -0.14(-0.81%)
Jun 05, 2009 17.93 18.13 17.64 17.83 5,500,467 -0.03(-0.16%)
Jun 04, 2009 17.86 17.93 17.72 17.86 4,260,837 +0.07(+0.38%)
Jun 03, 2009 18.15 18.15 17.61 17.79 4,669,166 -0.37(-2.02%)
Jun 02, 2009 18.32 18.34 17.98 18.16 5,079,549 -0.16(-0.88%)
Jun 01, 2009 17.79 18.40 17.66 18.32 7,746,158 +0.62(+3.49%)
May 29, 2009 17.46 17.73 17.25 17.70 8,182,627 +0.34(+1.96%)
May 28, 2009 16.98 17.43 16.93 17.36 5,853,931 +0.47(+2.80%)
May 27, 2009 17.45 17.49 16.88 16.89 6,642,076 -0.68(-3.87%)
May 26, 2009 17.23 17.67 16.98 17.57 6,689,368 +0.41(+2.40%)
May 22, 2009 17.11 17.37 17.01 17.16 3,586,883 +0.05(+0.29%)
May 21, 2009 17.21 17.22 16.95 17.11 5,801,108 -0.23(-1.32%)
May 20, 2009 17.64 17.66 17.31 17.34 5,666,793 -0.16(-0.89%)
May 19, 2009 17.02 17.59 17.02 17.49 6,324,875 +0.51(+2.98%)
May 18, 2009 17.16 17.16 16.77 16.98 4,817,439 -0.01(-0.07%)
May 15, 2009 17.21 17.27 16.85 17.00 5,832,594 -0.29(-1.68%)
May 14, 2009 17.46 17.51 17.09 17.29 4,776,901 -0.14(-0.83%)
May 13, 2009 17.60 17.78 17.31 17.43 5,194,414 -0.38(-2.16%)
May 12, 2009 17.80 17.90 17.61 17.81 4,014,357 +0.12(+0.66%)
May 11, 2009 17.68 17.77 17.50 17.70 5,070,287 -0.05(-0.28%)
May 08, 2009 17.94 18.22 17.64 17.75 5,898,370 +0.00(+0.00%)
May 07, 2009 17.71 17.86 17.47 17.75 5,230,171 +0.19(+1.11%)
May 06, 2009 17.76 17.80 17.45 17.55 4,314,623 -0.08(-0.44%)
May 05, 2009 17.57 17.69 17.46 17.63 4,991,325 +0.03(+0.16%)
May 04, 2009 17.45 17.60 17.31 17.60 5,672,793 +0.29(+1.67%)
May 01, 2009 16.82 17.31 16.81 17.31 5,595,469 +0.52(+3.08%)
Apr 30, 2009 16.99 17.00 16.49 16.80 9,987,048 +0.31(+1.86%)
Apr 29, 2009 16.73 16.81 16.39 16.49 11,904,711 -0.16(-0.97%)
Apr 28, 2009 16.45 16.87 16.38 16.65 5,386,959 +0.18(+1.12%)
Apr 27, 2009 16.29 16.74 16.22 16.47 6,643,870 +0.16(+0.96%)
Apr 24, 2009 16.42 16.42 16.18 16.31 6,735,278 +0.01(+0.03%)
Apr 23, 2009 16.28 16.33 15.98 16.31 5,803,426 +0.15(+0.93%)
Apr 22, 2009 16.34 16.37 16.14 16.16 7,983,851 -0.21(-1.29%)
Apr 21, 2009 16.42 16.70 16.29 16.37 6,237,752 -0.11(-0.64%)
Apr 20, 2009 16.46 16.74 16.45 16.47 5,732,161 -0.20(-1.20%)
Apr 17, 2009 16.75 16.86 16.63 16.67 7,109,041 -0.07(-0.40%)
Apr 16, 2009 16.98 17.09 16.62 16.74 5,946,989 -0.17(-1.02%)
Apr 15, 2009 16.52 16.91 16.43 16.91 5,863,847 +0.22(+1.33%)
Apr 14, 2009 16.82 16.82 16.48 16.69 5,587,774 -0.11(-0.63%)
Apr 13, 2009 16.89 16.96 16.68 16.80 5,571,607 -0.18(-1.05%)
Apr 09, 2009 17.32 17.45 16.79 16.97 6,227,263 -0.03(-0.20%)
Apr 08, 2009 16.99 17.04 16.75 17.01 6,033,617 +0.05(+0.30%)
Apr 07, 2009 16.77 17.27 16.70 16.96 8,936,407 +0.13(+0.79%)
Apr 06, 2009 16.83 16.95 16.71 16.82 9,751,626 -0.13(-0.76%)
Apr 03, 2009 17.20 17.25 16.77 16.95 7,732,997 -0.20(-1.14%)
Apr 02, 2009 17.43 17.60 17.10 17.15 8,759,164 +0.01(+0.07%)
Apr 01, 2009 17.05 17.36 17.01 17.14 6,896,012 -0.12(-0.71%)
Mar 31, 2009 17.08 17.51 16.86 17.26 6,792,790 +0.27(+1.57%)
Mar 30, 2009 17.00 17.26 16.80 16.99 6,520,469 -0.58(-3.30%)
Mar 26, 2009 17.59 17.66 17.28 17.57 8,001,052 +0.09(+0.51%)
Mar 25, 2009 17.67 17.90 17.21 17.48 5,204,305 +0.03(+0.16%)
Mar 24, 2009 17.85 18.03 17.44 17.45 5,571,932 -0.57(-3.18%)
Mar 23, 2009 17.56 18.05 17.56 18.03 7,201,953 +0.77(+4.45%)
Mar 20, 2009 17.59 17.79 17.21 17.26 8,784,666 -0.12(-0.67%)
Mar 19, 2009 17.45 17.45 17.14 17.37 5,675,985 +0.07(+0.42%)
Mar 18, 2009 16.93 17.45 16.71 17.30 7,213,162 +0.30(+1.74%)
Mar 17, 2009 16.87 17.01 16.58 17.01 4,370,215 +0.18(+1.09%)
Mar 16, 2009 16.58 17.12 16.48 16.82 6,670,933 +0.38(+2.30%)
Mar 13, 2009 16.08 16.51 16.02 16.44 0 +0.47(+2.96%)
Mar 12, 2009 15.68 16.05 15.56 15.97 5,632,145 +0.30(+1.88%)
Mar 11, 2009 15.69 15.90 15.56 15.68 7,717,426 +0.08(+0.50%)
Mar 10, 2009 15.25 15.67 15.21 15.60 7,785,046 +0.40(+2.64%)
Mar 09, 2009 15.52 15.61 15.12 15.20 5,183,013 -0.46(-2.95%)
Mar 06, 2009 15.64 16.04 15.30 15.66 0 +0.13(+0.82%)
Mar 05, 2009 15.79 15.79 15.25 15.53 11,495,254 -0.28(-1.80%)
Mar 04, 2009 15.66 15.98 15.45 15.82 6,889,033 -0.16(-0.98%)
Mar 02, 2009 16.16 16.70 15.91 15.97 7,345,755 -0.84(-4.97%)
Feb 27, 2009 16.47 17.06 16.29 16.81 0 +0.06(+0.33%)
Feb 26, 2009 17.29 17.31 16.74 16.75 4,709,791 -0.38(-2.24%)
Feb 25, 2009 16.65 17.49 16.65 17.14 6,032,301 -0.49(-2.78%)
Feb 24, 2009 16.67 17.71 16.67 17.63 6,490,928 +0.47(+2.73%)
Feb 23, 2009 17.70 17.88 17.10 17.16 6,420,859 -0.49(-2.78%)
Feb 20, 2009 18.00 18.13 17.40 17.65 8,035,397 -0.47(-2.61%)
Feb 19, 2009 18.42 18.47 18.01 18.12 7,281,637 -0.02(-0.09%)
Feb 18, 2009 18.89 18.92 18.09 18.14 15,255,698 -0.58(-3.12%)
Feb 17, 2009 19.06 19.06 18.34 18.72 12,245,175 -0.51(-2.66%)
Feb 13, 2009 19.41 19.57 19.22 19.23 6,017,556 -0.22(-1.12%)
Feb 12, 2009 19.53 19.53 19.02 19.45 8,336,341 -0.11(-0.54%)
Feb 11, 2009 19.84 19.95 19.36 19.56 5,847,632 -0.21(-1.07%)
Feb 10, 2009 19.99 20.23 19.62 19.77 9,390,597 -0.38(-1.91%)
Feb 09, 2009 20.62 20.70 19.95 20.15 4,954,013 -0.41(-2.00%)
Feb 06, 2009 20.42 20.69 20.20 20.57 8,382,578 +0.08(+0.41%)
Feb 05, 2009 20.34 20.59 20.03 20.48 7,569,115 +0.12(+0.60%)
Feb 04, 2009 20.47 20.57 20.08 20.36 5,695,227 -0.01(-0.03%)
Feb 03, 2009 20.25 20.54 19.95 20.36 5,390,267 +0.17(+0.85%)
Feb 02, 2009 19.39 20.31 19.30 20.19 8,802,200 +0.60(+3.07%)
Jan 30, 2009 20.22 20.29 19.37 19.59 0 -0.57(-2.84%)
Jan 29, 2009 19.72 20.41 19.64 20.16 5,757,118 +0.29(+1.46%)
Jan 28, 2009 20.02 20.10 19.63 19.88 6,143,636 +0.12(+0.62%)
Jan 27, 2009 20.01 20.03 19.63 19.75 5,452,748 -0.16(-0.78%)
Jan 26, 2009 19.56 20.09 19.43 19.91 7,794,694 +0.42(+2.14%)
Jan 23, 2009 19.26 19.56 18.97 19.49 4,787,230 +0.04(+0.20%)
Jan 22, 2009 19.23 19.52 19.10 19.45 5,810,717 +0.02(+0.11%)
Jan 21, 2009 19.39 19.50 18.97 19.43 8,113,827 +0.28(+1.45%)
Jan 20, 2009 19.21 19.52 19.12 19.15 6,333,040 -0.12(-0.61%)
Jan 16, 2009 19.09 19.39 19.03 19.27 0 +0.37(+1.98%)
Jan 15, 2009 18.83 18.97 18.47 18.89 9,725,376 +0.03(+0.15%)
Jan 14, 2009 18.99 19.04 18.52 18.87 5,608,933 -0.27(-1.43%)
Jan 13, 2009 19.56 19.57 18.99 19.14 4,786,860 -0.43(-2.19%)
Jan 12, 2009 19.60 19.72 19.43 19.57 3,605,023 +0.02(+0.09%)
Jan 09, 2009 19.74 19.81 19.47 19.55 3,956,442 -0.20(-1.01%)
Jan 08, 2009 19.97 19.97 19.59 19.75 4,158,166 -0.12(-0.59%)
Jan 07, 2009 20.05 20.10 19.77 19.87 4,275,349 -0.30(-1.49%)
Jan 06, 2009 20.37 20.60 19.97 20.17 4,786,398 -0.10(-0.49%)
Jan 05, 2009 20.24 20.48 20.03 20.27 4,784,818 -0.08(-0.38%)
Jan 02, 2009 20.01 20.44 19.83 20.35 0 +0.39(+1.95%)
Jan 01, 2009 19.67 20.03 19.66 19.96 0 +0.00(+0.00%)
Dec 31, 2008 19.67 20.03 19.66 19.96 4,429,672 +0.34(+1.73%)
Dec 30, 2008 19.48 19.64 19.30 19.62 4,806,893 +0.22(+1.15%)
Dec 29, 2008 19.49 19.62 19.15 19.40 3,999,025 -0.04(-0.20%)
Dec 26, 2008 19.37 19.54 19.33 19.43 1,856,834 +0.12(+0.63%)
Dec 24, 2008 19.25 19.37 19.16 19.31 1,284,697 +0.15(+0.78%)
Dec 23, 2008 19.43 19.59 19.07 19.16 4,058,015 -0.16(-0.81%)
Dec 22, 2008 19.52 19.72 19.06 19.32 4,579,536 -0.16(-0.83%)
Dec 19, 2008 19.63 20.37 19.46 19.48 9,864,084 +0.11(+0.58%)
Dec 18, 2008 19.18 19.54 19.17 19.37 6,681,828 +0.25(+1.28%)
Dec 17, 2008 19.17 19.42 19.01 19.12 5,417,417 -0.18(-0.92%)
Dec 16, 2008 19.32 19.38 19.01 19.30 8,369,390 +0.16(+0.81%)
Dec 15, 2008 19.26 19.42 18.93 19.15 4,424,062 -0.12(-0.64%)
Dec 12, 2008 18.90 19.34 18.79 19.27 5,167,906 +0.02(+0.09%)
Dec 11, 2008 19.18 19.70 19.05 19.25 6,165,984 -0.05(-0.26%)
Dec 10, 2008 19.60 19.72 19.11 19.30 5,707,791 -0.18(-0.94%)
Dec 09, 2008 19.69 19.85 19.37 19.49 5,061,471 -0.30(-1.52%)
Dec 08, 2008 19.98 20.14 19.35 19.79 7,200,176 +0.17(+0.85%)
Dec 05, 2008 19.31 19.71 18.57 19.62 6,181,887 +0.31(+1.62%)
Dec 04, 2008 19.70 20.17 19.00 19.31 9,668,525 -0.75(-3.75%)
Dec 03, 2008 19.61 20.15 19.37 20.06 7,055,189 +0.24(+1.21%)
Dec 02, 2008 19.74 19.94 19.24 19.82 8,866,223 +0.42(+2.15%)
Dec 01, 2008 19.99 20.38 19.40 19.40 7,168,948 -1.10(-5.38%)
Nov 28, 2008 20.18 20.57 20.14 20.50 2,407,758 +0.26(+1.29%)
Nov 26, 2008 20.05 20.44 19.75 20.24 7,446,020 -0.42(-2.02%)
Nov 25, 2008 20.83 21.30 20.43 20.66 7,959,695 -0.08(-0.40%)
Nov 24, 2008 20.88 21.19 20.14 20.74 8,910,965 +0.18(+0.87%)
Nov 21, 2008 19.07 20.60 18.83 20.57 12,747,749 +1.87(+9.98%)
Nov 20, 2008 19.32 20.21 18.48 18.70 13,562,368 -0.76(-3.92%)
Nov 19, 2008 20.06 20.55 19.45 19.46 5,568,890 -0.63(-3.13%)
Nov 18, 2008 19.89 20.42 19.44 20.09 6,169,099 +0.06(+0.28%)
Nov 17, 2008 19.91 20.64 19.63 20.04 4,717,494 -0.23(-1.13%)
Nov 14, 2008 19.81 21.11 19.77 20.26 7,530,864 +0.06(+0.28%)
Nov 13, 2008 19.26 20.31 19.03 20.21 8,529,427 +1.10(+5.74%)
Nov 12, 2008 19.13 19.44 18.93 19.11 4,588,249 -0.39(-2.00%)
Nov 11, 2008 19.37 19.90 19.04 19.50 4,796,946 -0.09(-0.48%)
Nov 10, 2008 20.16 20.43 19.33 19.60 4,704,887 -0.36(-1.79%)
Nov 07, 2008 19.20 20.02 19.20 19.95 5,899,541 +0.85(+4.46%)
Nov 06, 2008 19.62 19.74 18.83 19.10 6,715,532 -0.52(-2.64%)
Nov 05, 2008 20.18 20.52 19.55 19.62 5,796,874 -0.80(-3.93%)
Nov 04, 2008 20.44 20.70 20.05 20.42 5,725,657 +0.12(+0.58%)
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.