Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.57 62.01 61.20 61.27 3,745,007 -0.26(-0.42%)
Oct 30, 2017 61.16 61.95 60.67 61.52 3,414,169 +0.73(+1.20%)
Oct 27, 2017 60.54 60.96 60.26 60.79 2,862,546 +0.08(+0.12%)
Oct 26, 2017 60.40 61.11 60.11 60.71 4,490,339 +0.55(+0.92%)
Oct 25, 2017 60.46 60.46 59.44 60.16 3,199,871 -0.51(-0.83%)
Oct 24, 2017 60.73 60.74 60.25 60.67 2,461,415 -0.02(-0.04%)
Oct 23, 2017 60.40 60.79 60.20 60.69 2,670,274 +0.29(+0.47%)
Oct 20, 2017 60.31 60.58 59.93 60.40 2,911,263 +0.04(+0.06%)
Oct 19, 2017 59.63 60.41 59.63 60.37 3,455,560 +0.81(+1.36%)
Oct 18, 2017 59.51 59.62 59.19 59.56 2,735,411 -0.06(-0.10%)
Oct 17, 2017 59.67 59.80 59.08 59.62 2,589,850 -0.05(-0.09%)
Oct 16, 2017 59.76 59.88 59.15 59.67 3,132,857 +0.31(+0.52%)
Oct 13, 2017 59.53 59.84 59.23 59.36 2,285,026 -0.01(-0.01%)
Oct 12, 2017 58.83 59.43 58.71 59.37 2,438,755 +0.47(+0.79%)
Oct 11, 2017 58.52 59.25 58.52 58.90 2,987,746 +0.20(+0.35%)
Oct 10, 2017 58.04 58.71 57.83 58.70 2,655,604 +0.83(+1.44%)
Oct 09, 2017 58.27 58.27 57.81 57.87 1,727,207 -0.13(-0.22%)
Oct 06, 2017 57.84 58.06 57.56 58.00 1,983,047 +0.00(+0.00%)
Oct 05, 2017 58.02 58.15 57.75 58.00 2,533,689 -0.05(-0.08%)
Oct 04, 2017 57.41 58.07 57.20 58.04 3,014,359 +0.69(+1.21%)
Oct 03, 2017 57.93 57.93 57.26 57.35 2,986,044 -0.60(-1.03%)
Oct 02, 2017 58.29 58.34 57.84 57.94 2,822,779 -0.14(-0.25%)
Sep 29, 2017 58.02 58.21 57.81 58.09 3,224,264 -0.08(-0.13%)
Sep 28, 2017 57.84 58.28 57.56 58.16 2,560,499 +0.19(+0.33%)
Sep 27, 2017 57.77 57.97 4,821,651 -1.08(-1.83%)
Sep 26, 2017 58.84 59.26 58.71 59.05 2,822,535 +0.14(+0.24%)
Sep 25, 2017 58.37 58.92 58.25 58.91 3,080,221 +0.74(+1.27%)
Sep 22, 2017 58.55 58.59 58.07 58.17 2,435,562 -0.20(-0.34%)
Sep 21, 2017 58.68 58.84 58.36 58.37 1,663,867 -0.24(-0.41%)
Sep 20, 2017 59.25 59.44 58.37 58.61 2,775,143 -0.54(-0.91%)
Sep 19, 2017 59.42 59.45 58.94 59.14 3,262,970 -0.17(-0.28%)
Sep 18, 2017 60.03 60.13 58.76 59.31 3,272,320 -0.72(-1.19%)
Sep 15, 2017 59.93 60.21 59.79 60.03 9,076,239 +0.25(+0.42%)
Sep 14, 2017 58.89 59.85 58.78 59.78 4,000,764 +0.83(+1.41%)
Sep 13, 2017 59.01 59.32 58.90 58.95 2,730,115 -0.08(-0.14%)
Sep 12, 2017 60.25 60.27 58.80 59.03 3,638,194 -1.31(-2.18%)
Sep 11, 2017 59.80 60.37 59.80 60.34 3,169,407 +0.51(+0.86%)
Sep 08, 2017 59.23 59.92 59.09 59.83 2,924,900 +0.75(+1.27%)
Sep 07, 2017 58.89 59.32 58.68 59.08 4,116,047 +0.20(+0.33%)
Sep 06, 2017 59.19 59.25 58.80 58.89 2,808,196 -0.15(-0.26%)
Sep 05, 2017 59.27 59.31 58.87 59.04 3,448,115 -0.11(-0.18%)
Sep 01, 2017 59.57 59.69 59.05 59.14 2,049,494 -0.33(-0.56%)
Aug 31, 2017 59.57 59.74 59.37 59.48 2,662,496 -0.04(-0.06%)
Aug 30, 2017 59.99 60.09 59.45 59.51 2,287,199 -0.50(-0.84%)
Aug 29, 2017 59.99 60.34 59.96 60.02 2,760,953 +0.07(+0.12%)
Aug 28, 2017 60.00 60.09 59.69 59.94 2,274,050 +0.04(+0.07%)
Aug 25, 2017 59.60 60.21 59.43 59.90 3,310,262 +0.47(+0.79%)
Aug 24, 2017 59.25 59.56 59.13 59.42 2,748,809 +0.17(+0.29%)
Aug 23, 2017 59.06 59.29 58.75 59.25 2,124,139 +0.19(+0.32%)
Aug 22, 2017 58.89 59.07 58.74 59.07 1,899,701 +0.17(+0.29%)
Aug 21, 2017 58.95 59.02 58.67 58.89 1,771,926 +0.04(+0.06%)
Aug 18, 2017 58.35 58.99 58.24 58.86 3,079,104 +0.43(+0.73%)
Aug 17, 2017 58.43 58.83 58.36 58.43 2,327,207 -0.09(-0.15%)
Aug 16, 2017 58.28 58.59 58.16 58.52 4,072,063 +0.25(+0.44%)
Aug 15, 2017 57.92 58.39 57.89 58.27 4,389,007 +0.16(+0.28%)
Aug 14, 2017 57.96 58.23 57.91 58.10 2,051,037 +0.22(+0.37%)
Aug 11, 2017 58.30 58.30 57.63 57.88 1,955,321 -0.32(-0.55%)
Aug 10, 2017 58.15 58.36 57.94 58.21 2,114,461 -0.02(-0.03%)
Aug 09, 2017 58.58 58.58 58.12 58.22 2,134,517 -0.09(-0.15%)
Aug 08, 2017 58.15 58.36 58.05 58.31 1,693,707 +0.03(+0.05%)
Aug 07, 2017 58.35 58.50 58.18 58.28 2,178,490 -0.12(-0.20%)
Aug 04, 2017 58.40 58.59 57.90 58.40 2,708,638 -0.24(-0.41%)
Aug 03, 2017 58.11 58.69 58.06 58.64 3,455,164 +0.40(+0.69%)
Aug 02, 2017 57.70 58.24 57.26 58.24 2,238,605 +0.42(+0.72%)
Aug 01, 2017 57.79 57.97 57.64 57.82 2,630,827 +0.09(+0.16%)
Jul 31, 2017 57.59 57.85 57.38 57.73 2,598,580 +0.14(+0.25%)
Jul 28, 2017 57.69 57.82 57.42 57.58 1,648,272 -0.10(-0.17%)
Jul 27, 2017 57.49 57.76 57.44 57.68 2,076,789 +0.05(+0.09%)
Jul 26, 2017 57.37 57.67 57.29 57.63 1,865,684 +0.19(+0.34%)
Jul 25, 2017 57.48 57.61 57.14 57.44 2,383,922 +0.02(+0.03%)
Jul 24, 2017 58.01 58.01 57.32 57.42 2,443,719 -0.60(-1.03%)
Jul 21, 2017 57.49 58.02 57.41 58.02 3,091,327 +0.46(+0.81%)
Jul 20, 2017 57.78 57.78 57.36 57.55 2,957,271 -0.02(-0.04%)
Jul 19, 2017 57.53 57.61 57.40 57.58 1,881,519 +0.09(+0.16%)
Jul 18, 2017 57.41 57.66 57.22 57.49 2,097,376 +0.18(+0.31%)
Jul 17, 2017 57.26 57.36 57.11 57.31 1,757,502 +0.05(+0.09%)
Jul 14, 2017 57.29 57.52 57.22 57.26 2,312,805 +0.33(+0.58%)
Jul 13, 2017 57.20 57.23 56.89 56.93 2,087,864 -0.35(-0.61%)
Jul 12, 2017 57.40 57.59 57.22 57.28 3,136,149 +0.41(+0.72%)
Jul 11, 2017 56.55 56.90 56.40 56.87 3,544,365 +0.32(+0.57%)
Jul 10, 2017 56.73 56.83 56.47 56.55 4,793,671 -0.14(-0.25%)
Jul 07, 2017 56.69 56.87 56.52 56.69 2,255,449 +0.05(+0.09%)
Jul 06, 2017 56.63 56.81 56.42 56.63 2,718,707 -0.06(-0.11%)
Jul 05, 2017 56.95 57.03 56.63 56.69 4,478,378 -0.22(-0.39%)
Jul 03, 2017 57.55 57.72 56.87 56.92 1,838,588 -0.40(-0.69%)
Jun 30, 2017 57.69 58.05 57.31 57.32 3,937,184 -0.32(-0.56%)
Jun 29, 2017 57.32 57.91 56.97 57.64 5,078,134 +0.01(+0.01%)
Jun 28, 2017 58.45 58.45 57.57 57.63 4,178,020 -0.64(-1.09%)
Jun 27, 2017 58.66 58.78 58.17 58.27 4,407,724 -0.56(-0.95%)
Jun 26, 2017 58.71 59.43 58.47 58.83 5,633,714 +0.19(+0.33%)
Jun 23, 2017 59.03 59.21 58.42 58.63 5,090,080 -0.40(-0.68%)
Jun 22, 2017 59.02 59.34 58.90 59.04 3,366,955 -0.17(-0.29%)
Jun 21, 2017 59.99 59.99 58.88 59.21 3,399,090 -0.78(-1.30%)
Jun 20, 2017 60.22 60.25 59.90 59.99 3,184,739 -0.13(-0.21%)
Jun 19, 2017 60.37 60.37 59.90 60.11 3,919,472 -0.25(-0.42%)
Jun 16, 2017 60.05 60.58 60.02 60.37 6,125,785 +0.40(+0.66%)
Jun 15, 2017 59.66 60.01 59.54 59.97 3,490,527 +0.14(+0.24%)
Jun 14, 2017 59.84 60.16 59.57 59.83 4,268,104 +0.46(+0.78%)
Jun 13, 2017 59.32 59.44 59.03 59.37 3,320,733 -0.07(-0.11%)
Jun 12, 2017 59.42 59.63 59.01 59.43 2,661,207 +0.13(+0.23%)
Jun 09, 2017 59.44 59.52 58.88 59.30 5,153,554 -0.29(-0.49%)
Jun 08, 2017 60.16 59.12 59.59 3,951,006 -0.59(-0.98%)
Jun 07, 2017 60.21 60.28 60.02 60.18 4,513,729 +0.12(+0.20%)
Jun 06, 2017 60.44 60.49 59.98 60.06 3,081,743 -0.28(-0.47%)
Jun 05, 2017 60.74 60.74 60.26 60.34 3,178,533 -0.39(-0.64%)
Jun 02, 2017 60.95 61.07 60.59 60.73 3,382,684 -0.16(-0.26%)
Jun 01, 2017 60.41 60.89 60.08 60.89 3,036,956 +0.48(+0.79%)
May 31, 2017 60.04 60.68 60.04 60.41 3,231,201 +0.38(+0.63%)
May 30, 2017 59.98 60.24 59.79 60.03 2,534,309 -0.01(-0.01%)
May 26, 2017 59.91 60.16 59.84 60.04 2,808,000 +0.04(+0.07%)
May 25, 2017 59.42 60.07 59.35 60.00 2,531,169 +0.50(+0.85%)
May 24, 2017 59.15 59.53 59.06 59.49 2,073,955 +0.43(+0.73%)
May 23, 2017 59.05 59.55 58.95 59.06 2,860,086 +0.01(+0.01%)
May 22, 2017 57.91 59.15 57.91 59.06 3,177,074 +0.82(+1.41%)
May 19, 2017 58.15 58.24 57.49 58.23 3,668,952 +0.20(+0.34%)
May 18, 2017 57.52 58.23 57.20 58.03 4,550,139 +0.62(+1.08%)
May 17, 2017 57.21 57.74 57.02 57.41 3,431,055 +0.20(+0.35%)
May 16, 2017 57.81 57.92 57.17 57.21 3,043,020 -0.56(-0.97%)
May 15, 2017 57.65 57.92 57.46 57.77 2,465,538 +0.03(+0.05%)
May 12, 2017 57.64 58.00 57.49 57.74 1,983,466 +0.24(+0.41%)
May 11, 2017 57.49 57.58 57.11 57.51 1,920,841 -0.09(-0.15%)
May 10, 2017 57.45 57.72 57.27 57.60 2,593,007 +0.19(+0.32%)
May 09, 2017 58.03 58.14 57.29 57.41 2,097,196 -0.78(-1.34%)
May 08, 2017 57.98 58.24 57.65 58.19 2,786,686 +0.22(+0.38%)
May 05, 2017 57.45 58.19 57.45 57.97 3,092,053 +0.69(+1.20%)
May 04, 2017 56.80 57.34 56.60 57.28 3,300,220 +0.54(+0.95%)
May 03, 2017 57.11 57.23 56.64 56.74 3,039,177 -0.48(-0.84%)
May 02, 2017 57.13 57.30 57.00 57.22 1,689,409 +0.21(+0.36%)
May 01, 2017 57.39 57.46 56.98 57.01 2,215,450 -0.36(-0.63%)
Apr 28, 2017 57.54 57.68 57.28 57.37 2,701,259 -0.19(-0.33%)
Apr 27, 2017 57.43 57.75 57.37 57.57 2,150,197 +0.15(+0.26%)
Apr 26, 2017 57.52 57.80 57.39 57.42 2,032,186 -0.16(-0.27%)
Apr 25, 2017 57.55 57.72 57.31 57.57 2,412,590 -0.27(-0.47%)
Apr 24, 2017 57.53 57.96 57.10 57.85 3,432,297 +0.39(+0.68%)
Apr 21, 2017 57.40 57.89 57.37 57.46 4,685,600 +0.13(+0.23%)
Apr 20, 2017 57.31 57.36 56.79 57.32 3,513,740 +0.01(+0.03%)
Apr 19, 2017 57.68 57.77 57.08 57.31 2,542,323 -0.48(-0.83%)
Apr 18, 2017 57.72 57.97 57.52 57.79 3,428,800 +0.04(+0.06%)
Apr 17, 2017 57.54 57.83 57.47 57.75 3,713,374 +0.30(+0.53%)
Apr 13, 2017 57.80 57.80 57.20 57.45 3,559,123 -0.30(-0.51%)
Apr 12, 2017 57.34 57.78 57.06 57.74 3,032,049 +0.33(+0.58%)
Apr 11, 2017 57.52 57.74 57.29 57.41 2,448,403 -0.32(-0.55%)
Apr 10, 2017 57.53 57.78 57.17 57.73 2,442,071 +0.24(+0.41%)
Apr 07, 2017 58.06 58.14 57.46 57.49 2,915,719 -0.46(-0.79%)
Apr 06, 2017 57.80 58.07 57.61 57.95 3,754,128 +0.19(+0.32%)
Apr 05, 2017 57.60 57.86 57.34 57.77 2,483,131 +0.25(+0.44%)
Apr 04, 2017 57.63 57.80 57.28 57.52 2,679,705 -0.09(-0.15%)
Apr 03, 2017 57.16 57.63 56.50 57.60 2,687,611 +0.13(+0.22%)
Mar 31, 2017 57.45 57.77 57.35 57.48 2,767,319 +0.12(+0.21%)
Mar 30, 2017 57.41 57.41 57.05 57.36 2,052,075 -0.19(-0.33%)
Mar 29, 2017 57.68 57.74 57.38 57.55 2,417,748 -0.29(-0.50%)
Mar 28, 2017 57.78 57.93 57.50 57.84 3,871,939 +0.10(+0.18%)
Mar 27, 2017 58.26 58.34 57.47 57.74 3,439,618 -0.25(-0.43%)
Mar 24, 2017 58.01 58.26 57.84 57.99 3,194,778 +0.00(+0.00%)
Mar 23, 2017 58.20 58.46 57.80 57.99 3,533,293 -0.29(-0.50%)
Mar 22, 2017 58.19 58.80 58.07 58.28 4,214,332 +0.33(+0.56%)
Mar 21, 2017 56.93 58.25 56.93 57.95 4,381,643 +1.02(+1.80%)
Mar 20, 2017 57.48 57.62 56.69 56.93 2,900,643 -0.21(-0.38%)
Mar 17, 2017 57.12 57.41 56.77 57.14 5,125,395 +0.24(+0.42%)
Mar 16, 2017 57.83 57.83 56.67 56.91 3,579,463 -0.78(-1.35%)
Mar 15, 2017 56.76 57.95 56.64 57.69 3,751,357 +1.13(+1.99%)
Mar 14, 2017 56.26 56.84 56.18 56.56 2,819,196 +0.18(+0.32%)
Mar 13, 2017 56.03 56.46 55.91 56.38 3,682,392 +0.31(+0.56%)
Mar 10, 2017 55.76 56.13 55.66 56.07 2,191,248 +0.57(+1.03%)
Mar 09, 2017 55.73 56.09 55.46 55.50 1,864,872 -0.17(-0.31%)
Mar 08, 2017 55.96 56.06 55.27 55.67 2,535,154 -0.73(-1.30%)
Mar 07, 2017 56.30 56.60 56.28 56.40 3,346,545 -0.09(-0.16%)
Mar 06, 2017 56.54 56.72 56.33 56.49 2,629,102 -0.24(-0.42%)
Mar 03, 2017 57.20 57.21 56.30 56.73 3,989,336 -0.49(-0.85%)
Mar 02, 2017 56.31 57.65 56.25 57.22 3,514,802 +0.72(+1.27%)
Mar 01, 2017 56.23 56.80 56.00 56.50 3,594,092 -0.47(-0.83%)
Feb 28, 2017 56.26 57.26 56.26 56.97 3,979,895 +0.56(+1.00%)
Feb 27, 2017 56.42 56.54 56.16 56.41 4,558,251 -0.10(-0.17%)
Feb 24, 2017 56.10 56.64 56.09 56.50 3,250,071 +0.62(+1.10%)
Feb 23, 2017 55.49 55.98 55.29 55.88 3,425,183 +0.59(+1.07%)
Feb 22, 2017 54.85 55.36 54.52 55.29 4,232,546 +0.43(+0.79%)
Feb 21, 2017 54.04 55.10 53.87 54.86 4,825,993 +0.73(+1.34%)
Feb 17, 2017 54.13 54.13 54.13 0 +0.36(+0.67%)
Feb 16, 2017 53.22 53.84 53.13 53.77 4,124,259 +0.66(+1.24%)
Feb 15, 2017 53.24 53.42 52.80 53.11 4,339,633 -0.54(-1.01%)
Feb 14, 2017 54.00 54.06 53.44 53.65 3,848,933 -0.45(-0.83%)
Feb 13, 2017 53.87 54.21 53.70 54.10 3,855,403 +0.26(+0.49%)
Feb 10, 2017 52.94 53.90 52.70 53.84 4,856,797 +0.90(+1.69%)
Feb 09, 2017 53.76 53.92 52.53 52.94 5,114,491 -0.87(-1.62%)
Feb 08, 2017 53.24 53.95 53.19 53.82 3,695,359 +0.73(+1.37%)
Feb 07, 2017 53.02 53.16 52.62 53.09 3,320,144 +0.10(+0.19%)
Feb 06, 2017 52.87 53.14 52.47 52.99 4,393,397 +0.37(+0.71%)
Feb 03, 2017 52.63 52.82 52.28 52.61 5,036,093 +0.01(+0.03%)
Feb 02, 2017 52.74 52.94 52.00 52.60 5,909,184 -0.12(-0.24%)
Feb 01, 2017 54.56 55.36 52.70 52.72 9,919,473 -3.25(-5.81%)
Jan 31, 2017 55.26 55.99 55.24 55.97 4,164,920 +0.75(+1.36%)
Jan 30, 2017 55.61 55.61 55.04 55.22 3,116,781 -0.19(-0.34%)
Jan 27, 2017 55.54 55.65 55.19 55.41 1,899,497 -0.12(-0.22%)
Jan 26, 2017 55.56 55.94 55.40 55.54 2,095,496 -0.09(-0.16%)
Jan 25, 2017 55.37 55.72 55.19 55.63 2,945,216 +0.25(+0.45%)
Jan 24, 2017 55.42 55.60 55.26 55.38 2,586,899 -0.08(-0.15%)
Jan 23, 2017 55.70 55.84 55.36 55.46 2,086,031 -0.15(-0.28%)
Jan 20, 2017 55.57 55.80 55.25 55.61 2,370,325 +0.12(+0.22%)
Jan 19, 2017 55.61 55.88 55.30 55.49 1,902,303 -0.40(-0.72%)
Jan 18, 2017 55.76 56.24 55.72 55.89 2,608,246 -0.02(-0.04%)
Jan 17, 2017 55.45 56.03 55.28 55.91 2,877,347 +0.73(+1.32%)
Jan 13, 2017 55.19 55.19 55.19 0 -0.05(-0.09%)
Jan 12, 2017 55.51 55.65 55.06 55.24 3,364,518 -0.26(-0.46%)
Jan 11, 2017 55.36 55.70 55.21 55.50 2,592,568 +0.15(+0.27%)
Jan 10, 2017 55.47 55.53 55.12 55.35 2,090,778 -0.21(-0.38%)
Jan 09, 2017 56.45 56.49 55.53 55.56 2,654,975 -0.87(-1.53%)
Jan 06, 2017 55.80 56.53 55.69 56.43 2,518,437 +0.45(+0.81%)
Jan 05, 2017 55.61 56.02 55.12 55.97 3,663,289 +0.07(+0.13%)
Jan 04, 2017 56.05 56.27 55.71 55.90 4,666,976 -0.05(-0.09%)
Jan 03, 2017 56.19 56.27 55.74 55.95 4,112,315 -0.25(-0.44%)
Dec 30, 2016 56.20 56.20 56.20 0 -0.29(-0.52%)
Dec 29, 2016 56.16 56.74 55.98 56.49 3,192,638 +0.48(+0.86%)
Dec 28, 2016 56.30 56.48 55.95 56.01 2,363,737 -0.25(-0.44%)
Dec 27, 2016 56.21 56.47 55.95 56.26 1,585,583 -0.06(-0.10%)
Dec 23, 2016 56.32 56.32 56.32 0 +0.09(+0.16%)
Dec 22, 2016 56.03 56.28 55.77 56.23 2,268,843 +0.29(+0.51%)
Dec 21, 2016 56.24 56.62 55.93 55.94 2,503,883 -0.20(-0.35%)
Dec 20, 2016 56.09 56.24 55.80 56.14 2,911,562 +0.00(+0.00%)
Dec 19, 2016 56.04 56.24 55.58 56.14 3,214,298 +0.47(+0.84%)
Dec 16, 2016 54.77 55.91 54.77 55.67 7,591,758 +0.95(+1.74%)
Dec 15, 2016 54.48 54.98 54.25 54.72 3,719,080 +0.33(+0.61%)
Dec 14, 2016 55.91 56.18 54.35 54.39 5,133,718 -1.34(-2.41%)
Dec 13, 2016 55.53 55.82 55.28 55.73 3,109,946 +0.36(+0.65%)
Dec 12, 2016 54.56 55.65 54.56 55.37 3,379,275 +0.68(+1.25%)
Dec 09, 2016 53.94 54.75 53.86 54.69 3,032,187 +0.76(+1.40%)
Dec 08, 2016 53.68 54.01 53.29 53.93 2,547,094 +0.00(+0.00%)
Dec 07, 2016 53.57 53.99 53.41 53.93 5,363,158 +0.58(+1.09%)
Dec 06, 2016 53.97 53.98 53.24 53.35 3,949,251 -0.57(-1.05%)
Dec 05, 2016 53.90 53.98 53.24 53.92 3,885,737 -0.22(-0.41%)
Dec 02, 2016 53.84 54.32 53.82 54.14 4,023,662 +0.76(+1.42%)
Dec 01, 2016 53.51 53.61 52.98 53.38 4,331,119 -0.40(-0.74%)
Nov 30, 2016 54.77 54.86 53.76 53.78 6,005,900 -1.56(-2.81%)
Nov 29, 2016 54.41 55.47 54.35 55.33 4,644,743 +0.68(+1.25%)
Nov 28, 2016 53.90 54.77 53.89 54.65 3,544,475 +0.89(+1.65%)
Nov 25, 2016 53.08 54.08 53.08 53.76 1,915,550 +0.79(+1.48%)
Nov 23, 2016 52.98 52.98 52.98 0 -0.23(-0.44%)
Nov 22, 2016 52.42 53.32 52.40 53.21 4,706,018 +0.68(+1.30%)
Nov 21, 2016 51.90 52.53 51.84 52.53 2,913,893 +0.80(+1.55%)
Nov 18, 2016 51.66 51.93 51.28 51.73 3,708,874 +0.09(+0.17%)
Nov 17, 2016 51.45 52.00 51.39 51.64 3,804,908 -0.01(-0.03%)
Nov 16, 2016 51.94 52.11 51.46 51.66 4,008,064 -0.14(-0.27%)
Nov 15, 2016 51.14 51.94 51.14 51.79 5,311,130 +0.91(+1.79%)
Nov 14, 2016 51.26 51.36 50.54 50.88 6,260,718 -0.56(-1.09%)
Nov 11, 2016 51.76 52.16 51.30 51.44 3,545,601 -0.27(-0.52%)
Nov 10, 2016 52.97 52.99 51.30 51.71 5,738,104 -1.52(-2.85%)
Nov 09, 2016 53.84 53.98 53.12 53.23 4,190,625 -1.66(-3.02%)
Nov 08, 2016 54.43 55.12 54.30 54.89 2,504,438 +0.57(+1.04%)
Nov 07, 2016 53.96 54.34 53.08 54.32 3,325,297 +0.68(+1.26%)
Nov 04, 2016 54.27 54.65 53.64 53.65 3,628,574 -0.41(-0.75%)
Nov 03, 2016 53.73 54.21 53.42 54.05 2,527,996 +0.18(+0.34%)
Nov 02, 2016 54.15 54.19 52.98 53.87 4,050,997 -0.26(-0.48%)
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.