Skip to main content

Dominion Resources (NY: D )

49.23 +0.71 (+1.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 57.18 57.36 56.33 56.42 4,778,614 -1.12(-1.95%)
Oct 30, 2018 57.29 57.62 56.65 57.54 4,841,009 +0.51(+0.89%)
Oct 29, 2018 56.76 57.50 56.62 57.03 4,358,236 +0.42(+0.74%)
Oct 26, 2018 57.74 58.12 56.09 56.62 4,862,520 -0.84(-1.46%)
Oct 25, 2018 58.50 58.54 57.26 57.45 3,491,639 -1.15(-1.97%)
Oct 24, 2018 57.83 58.97 57.57 58.61 4,853,429 +1.01(+1.76%)
Oct 23, 2018 58.03 58.45 57.50 57.59 4,083,281 -0.28(-0.49%)
Oct 22, 2018 58.28 58.37 57.56 57.88 4,019,964 -0.18(-0.31%)
Oct 19, 2018 57.01 58.45 57.01 58.06 5,448,260 +1.00(+1.76%)
Oct 18, 2018 57.13 57.50 56.84 57.06 2,833,731 -0.06(-0.10%)
Oct 17, 2018 56.99 57.32 56.63 57.11 2,725,997 +0.00(+0.00%)
Oct 16, 2018 56.50 57.37 56.48 57.11 2,738,764 +0.55(+0.96%)
Oct 15, 2018 56.33 56.80 56.10 56.57 4,276,506 +0.19(+0.34%)
Oct 12, 2018 56.60 56.88 55.92 56.38 3,939,159 -0.32(-0.57%)
Oct 11, 2018 58.05 58.06 56.55 56.70 4,334,663 -1.13(-1.95%)
Oct 10, 2018 58.00 58.50 57.63 57.83 4,637,065 -0.12(-0.20%)
Oct 09, 2018 58.00 58.36 57.67 57.95 4,676,621 +0.29(+0.51%)
Oct 08, 2018 56.92 58.22 56.81 57.66 4,753,861 +0.90(+1.59%)
Oct 05, 2018 55.86 56.99 55.76 56.76 4,503,759 +0.92(+1.64%)
Oct 04, 2018 55.43 56.01 54.97 55.84 3,065,155 +0.32(+0.57%)
Oct 03, 2018 55.97 56.20 55.05 55.52 3,866,032 -0.47(-0.83%)
Oct 02, 2018 55.57 56.07 55.48 55.99 2,411,735 +0.62(+1.11%)
Oct 01, 2018 55.39 55.61 55.14 55.37 2,183,859 -0.14(-0.26%)
Sep 28, 2018 54.66 55.52 54.62 55.52 3,918,904 +0.90(+1.65%)
Sep 27, 2018 54.38 54.89 54.16 54.62 5,669,289 +0.25(+0.47%)
Sep 26, 2018 55.11 55.30 54.28 54.36 3,747,238 -0.58(-1.05%)
Sep 25, 2018 55.45 55.54 54.85 54.94 4,648,548 -0.42(-0.76%)
Sep 24, 2018 55.86 56.05 55.32 55.36 4,046,721 -0.61(-1.09%)
Sep 21, 2018 55.65 56.14 55.34 55.97 7,072,814 +0.42(+0.75%)
Sep 20, 2018 55.65 55.67 54.69 55.55 6,512,181 -0.24(-0.42%)
Sep 19, 2018 57.23 57.23 55.60 55.79 3,752,307 -1.03(-1.81%)
Sep 18, 2018 56.97 57.10 56.51 56.81 3,011,845 -0.06(-0.10%)
Sep 17, 2018 56.73 57.00 56.39 56.87 3,030,419 +0.10(+0.18%)
Sep 14, 2018 56.84 56.97 56.23 56.77 2,887,307 -0.25(-0.44%)
Sep 13, 2018 56.60 57.08 56.37 57.02 3,397,851 +0.48(+0.85%)
Sep 12, 2018 56.51 57.07 56.38 56.54 2,573,734 -0.02(-0.04%)
Sep 11, 2018 57.07 57.29 56.55 56.56 3,873,304 -0.54(-0.94%)
Sep 10, 2018 56.68 57.17 56.62 57.10 2,554,544 +0.65(+1.15%)
Sep 07, 2018 56.65 56.83 56.11 56.45 2,712,104 -0.62(-1.09%)
Sep 06, 2018 56.35 57.31 56.25 57.07 3,763,355 +0.50(+0.89%)
Sep 05, 2018 55.61 56.63 55.57 56.57 4,041,919 +0.95(+1.71%)
Sep 04, 2018 55.26 55.71 55.24 55.62 2,555,686 +0.36(+0.65%)
Aug 31, 2018 55.26 55.26 55.26 0 -0.16(-0.30%)
Aug 30, 2018 55.63 55.94 55.21 55.42 3,835,099 -0.14(-0.25%)
Aug 29, 2018 55.53 55.66 55.22 55.56 3,450,341 +0.24(+0.44%)
Aug 28, 2018 55.63 55.67 55.23 55.32 2,331,974 -0.31(-0.56%)
Aug 27, 2018 55.97 56.02 55.32 55.63 1,943,187 -0.30(-0.54%)
Aug 24, 2018 55.65 55.96 55.38 55.94 1,822,662 +0.45(+0.80%)
Aug 23, 2018 55.55 55.79 55.37 55.49 2,052,755 -0.17(-0.31%)
Aug 22, 2018 55.92 55.95 55.42 55.67 2,674,867 -0.26(-0.46%)
Aug 21, 2018 56.06 56.21 55.72 55.92 2,506,240 -0.12(-0.22%)
Aug 20, 2018 56.16 56.30 55.89 56.05 2,653,007 +0.02(+0.04%)
Aug 17, 2018 55.65 56.25 55.59 56.02 3,650,703 +0.48(+0.87%)
Aug 16, 2018 54.86 55.59 54.61 55.54 3,635,028 +0.69(+1.25%)
Aug 15, 2018 54.54 55.35 54.50 54.85 5,809,384 +0.46(+0.85%)
Aug 14, 2018 54.57 54.64 54.27 54.39 5,794,339 -0.12(-0.23%)
Aug 13, 2018 55.13 55.13 54.45 54.52 6,897,112 -0.68(-1.23%)
Aug 10, 2018 55.73 56.04 55.12 55.20 3,296,339 -0.27(-0.48%)
Aug 09, 2018 55.22 55.54 55.03 55.46 1,900,858 +0.24(+0.44%)
Aug 08, 2018 55.45 55.57 54.96 55.22 3,552,547 -0.27(-0.49%)
Aug 07, 2018 55.81 55.81 55.10 55.49 3,826,770 -0.53(-0.95%)
Aug 06, 2018 56.27 56.60 55.83 56.02 3,106,574 -0.29(-0.51%)
Aug 03, 2018 55.53 56.52 55.34 56.31 3,272,135 +0.77(+1.38%)
Aug 02, 2018 54.83 55.60 54.72 55.55 3,706,093 +0.64(+1.17%)
Aug 01, 2018 55.41 55.60 54.42 54.91 6,065,434 -1.09(-1.94%)
Jul 31, 2018 55.72 56.03 55.26 55.99 5,776,933 +0.41(+0.73%)
Jul 30, 2018 55.58 55.78 55.14 55.59 3,724,698 -0.05(-0.10%)
Jul 27, 2018 55.87 56.00 55.31 55.64 3,314,397 -0.19(-0.34%)
Jul 26, 2018 55.80 55.90 55.43 55.83 4,217,175 +0.37(+0.66%)
Jul 25, 2018 55.38 55.83 55.03 55.46 2,910,723 +0.09(+0.17%)
Jul 24, 2018 55.11 55.53 54.56 55.37 4,192,340 -0.06(-0.11%)
Jul 23, 2018 55.75 55.83 55.06 55.43 3,728,444 -0.22(-0.39%)
Jul 20, 2018 55.99 56.29 55.52 55.65 5,287,919 -0.57(-1.01%)
Jul 19, 2018 56.17 56.53 55.84 56.22 8,126,122 +1.60(+2.93%)
Jul 18, 2018 54.78 54.93 54.33 54.62 2,534,633 -0.34(-0.61%)
Jul 17, 2018 54.66 55.09 54.47 54.96 3,867,809 +0.39(+0.72%)
Jul 16, 2018 54.65 54.70 54.27 54.56 3,515,274 -0.09(-0.16%)
Jul 13, 2018 54.80 55.17 54.31 54.65 3,297,504 -0.05(-0.10%)
Jul 12, 2018 54.43 54.79 54.30 54.71 6,025,640 +0.39(+0.72%)
Jul 11, 2018 53.96 54.44 53.90 54.31 4,613,396 +0.37(+0.69%)
Jul 10, 2018 53.01 54.15 52.55 53.94 4,596,886 +0.78(+1.47%)
Jul 09, 2018 54.68 54.74 52.98 53.16 4,163,359 -1.51(-2.77%)
Jul 06, 2018 54.44 54.73 54.33 54.67 3,309,011 +0.22(+0.40%)
Jul 05, 2018 54.26 54.46 53.87 54.46 4,478,310 +0.34(+0.62%)
Jul 03, 2018 54.12 54.12 54.12 0 +0.67(+1.26%)
Jul 02, 2018 53.28 53.57 52.74 53.45 3,366,534 +0.21(+0.40%)
Jun 29, 2018 53.40 53.50 52.88 53.24 3,978,657 -0.23(-0.42%)
Jun 28, 2018 53.22 53.68 53.10 53.46 4,712,287 +0.34(+0.65%)
Jun 27, 2018 52.66 53.27 52.50 53.12 3,680,235 +0.38(+0.73%)
Jun 26, 2018 52.86 53.12 52.56 52.74 4,739,218 -0.27(-0.50%)
Jun 25, 2018 52.38 53.08 52.36 53.00 4,531,593 +0.73(+1.40%)
Jun 22, 2018 52.15 52.37 51.98 52.27 4,514,497 +0.27(+0.51%)
Jun 21, 2018 51.86 52.32 51.79 52.00 5,109,836 +0.13(+0.26%)
Jun 20, 2018 52.32 52.39 51.70 51.87 6,708,933 -0.40(-0.76%)
Jun 19, 2018 51.57 52.30 51.54 52.27 8,669,079 +0.73(+1.42%)
Jun 18, 2018 51.92 51.95 51.45 51.54 6,574,153 -0.24(-0.47%)
Jun 15, 2018 51.82 51.16 51.78 12,454,169 +0.62(+1.21%)
Jun 14, 2018 50.32 51.28 50.13 51.16 7,182,312 +0.94(+1.88%)
Jun 13, 2018 50.61 50.87 50.03 50.22 6,425,228 -0.45(-0.89%)
Jun 12, 2018 49.29 50.79 49.23 50.67 9,659,660 +1.31(+2.66%)
Jun 11, 2018 49.04 49.56 48.94 49.36 6,857,719 +0.48(+0.97%)
Jun 08, 2018 48.81 49.07 48.67 48.88 4,057,776 +0.16(+0.34%)
Jun 07, 2018 48.25 49.34 48.22 48.72 5,417,063 +0.50(+1.04%)
Jun 06, 2018 48.04 48.22 5,630,526 -0.80(-1.63%)
Jun 05, 2018 48.88 49.16 48.71 49.01 4,477,154 +0.10(+0.21%)
Jun 04, 2018 49.58 49.86 48.85 48.91 3,585,131 -0.56(-1.14%)
Jun 01, 2018 50.07 50.25 49.24 49.47 4,360,962 -0.65(-1.29%)
May 31, 2018 49.51 50.31 49.32 50.12 5,676,847 +0.39(+0.79%)
May 30, 2018 49.70 49.86 49.28 49.73 5,990,668 +0.14(+0.28%)
May 29, 2018 49.40 49.83 49.22 49.59 6,286,561 +0.13(+0.26%)
May 25, 2018 49.46 49.46 49.46 0 +0.13(+0.27%)
May 24, 2018 49.25 49.41 49.04 49.33 5,640,207 +0.07(+0.14%)
May 23, 2018 49.20 49.50 49.04 49.26 6,629,265 +0.07(+0.14%)
May 22, 2018 49.11 49.63 49.00 49.19 4,355,912 +0.08(+0.16%)
May 21, 2018 48.86 49.20 48.73 49.11 4,626,449 +0.33(+0.68%)
May 18, 2018 49.20 49.30 48.49 48.78 5,443,228 -0.30(-0.61%)
May 17, 2018 49.24 49.30 48.93 49.08 3,608,363 -0.07(-0.14%)
May 16, 2018 49.61 49.77 48.83 49.15 5,718,025 -0.58(-1.16%)
May 15, 2018 49.41 49.76 49.17 49.73 5,969,230 +0.22(+0.45%)
May 14, 2018 49.95 50.01 49.30 49.50 5,571,316 -0.36(-0.73%)
May 11, 2018 49.38 49.93 49.33 49.87 3,809,014 +0.49(+1.00%)
May 10, 2018 48.53 49.43 48.47 49.37 4,777,969 +1.07(+2.22%)
May 09, 2018 48.79 48.82 48.02 48.30 4,718,061 -0.36(-0.74%)
May 08, 2018 50.11 50.11 48.56 48.66 4,463,497 -1.50(-2.98%)
May 07, 2018 50.55 50.77 50.09 50.16 3,513,495 -0.38(-0.75%)
May 04, 2018 50.70 51.20 50.46 50.54 3,109,433 +0.03(+0.06%)
May 03, 2018 50.95 50.95 50.10 50.51 3,837,310 -0.51(-1.00%)
May 02, 2018 51.15 51.33 50.78 51.01 3,367,681 -0.06(-0.12%)
May 01, 2018 51.30 51.40 50.93 51.08 4,994,983 -0.22(-0.44%)
Apr 30, 2018 51.28 51.48 51.12 51.30 4,754,344 +0.16(+0.32%)
Apr 27, 2018 50.12 51.37 50.09 51.14 7,160,628 +1.04(+2.08%)
Apr 26, 2018 49.91 50.24 49.43 50.10 5,995,432 +0.15(+0.31%)
Apr 25, 2018 49.83 50.20 49.56 49.94 4,443,056 +0.02(+0.03%)
Apr 24, 2018 50.09 50.19 49.49 49.93 6,252,852 -0.08(-0.17%)
Apr 23, 2018 50.29 50.49 49.90 50.01 4,717,990 -0.34(-0.67%)
Apr 20, 2018 51.01 51.01 50.17 50.35 5,708,004 -0.56(-1.11%)
Apr 19, 2018 50.70 51.49 50.58 50.91 6,490,492 -0.01(-0.02%)
Apr 18, 2018 50.78 51.48 50.74 50.92 5,976,424 +0.29(+0.58%)
Apr 17, 2018 50.04 50.95 49.87 50.63 6,134,830 +0.74(+1.48%)
Apr 16, 2018 49.39 50.02 49.27 49.89 6,512,416 +0.61(+1.24%)
Apr 13, 2018 49.38 49.71 49.23 49.28 7,114,487 -0.10(-0.20%)
Apr 12, 2018 50.14 50.20 49.26 49.38 6,042,538 -0.62(-1.25%)
Apr 11, 2018 50.41 50.58 49.91 50.01 6,335,249 -0.48(-0.95%)
Apr 10, 2018 51.16 51.27 50.37 50.48 7,525,365 -0.67(-1.31%)
Apr 09, 2018 51.02 51.69 50.90 51.15 5,971,071 +0.12(+0.23%)
Apr 06, 2018 51.89 52.00 50.95 51.04 6,767,391 -0.86(-1.66%)
Apr 05, 2018 51.60 52.17 51.15 51.90 5,809,839 +0.30(+0.58%)
Apr 04, 2018 51.82 52.06 51.22 51.60 5,567,712 -0.29(-0.56%)
Apr 03, 2018 51.78 52.12 51.56 51.89 7,904,843 +0.19(+0.36%)
Apr 02, 2018 52.12 52.46 51.39 51.71 8,665,883 -0.26(-0.50%)
Mar 29, 2018 51.97 51.97 51.97 0 -0.28(-0.53%)
Mar 28, 2018 51.64 52.74 51.63 52.25 16,007,166 -1.10(-2.07%)
Mar 27, 2018 52.51 53.99 52.36 53.35 5,558,709 +0.86(+1.64%)
Mar 26, 2018 52.04 52.56 51.94 52.49 4,086,266 +0.62(+1.19%)
Mar 23, 2018 52.28 53.19 51.77 51.87 6,431,064 -0.44(-0.84%)
Mar 22, 2018 52.08 52.93 51.89 52.31 8,968,692 +0.18(+0.34%)
Mar 21, 2018 52.76 53.10 52.11 52.13 7,792,488 -0.62(-1.18%)
Mar 20, 2018 53.06 53.46 52.58 52.76 7,090,463 -0.54(-1.01%)
Mar 19, 2018 54.05 54.31 52.91 53.30 10,670,869 -1.13(-2.07%)
Mar 16, 2018 54.54 54.69 53.90 54.42 16,124,398 -0.49(-0.88%)
Mar 15, 2018 56.71 57.30 54.66 54.91 10,489,402 -1.76(-3.10%)
Mar 14, 2018 56.38 56.69 56.09 56.66 4,369,204 +0.40(+0.71%)
Mar 13, 2018 56.42 56.47 56.09 56.26 5,310,845 +0.02(+0.04%)
Mar 12, 2018 56.17 56.50 56.06 56.24 6,205,607 +0.08(+0.14%)
Mar 09, 2018 56.19 56.28 55.82 56.16 5,384,357 +0.03(+0.05%)
Mar 08, 2018 55.88 56.30 55.79 56.13 5,876,200 -0.05(-0.08%)
Mar 07, 2018 56.36 55.74 56.18 3,072,775 -0.02(-0.04%)
Mar 06, 2018 56.71 56.81 56.06 56.20 3,142,120 -0.60(-1.06%)
Mar 05, 2018 55.97 56.96 55.66 56.80 4,400,774 +0.92(+1.66%)
Mar 02, 2018 55.78 56.38 55.42 55.88 4,587,637 +0.12(+0.21%)
Mar 01, 2018 56.47 57.05 55.55 55.76 6,269,928 -0.68(-1.21%)
Feb 28, 2018 56.85 57.36 56.41 56.44 6,190,995 -0.14(-0.26%)
Feb 27, 2018 57.87 58.10 56.58 56.59 5,425,727 -1.32(-2.28%)
Feb 26, 2018 57.65 58.04 57.46 57.91 3,898,232 +0.36(+0.62%)
Feb 23, 2018 56.12 57.60 56.02 57.55 2,697,694 +1.48(+2.64%)
Feb 22, 2018 55.90 56.07 3,213,830 +0.03(+0.05%)
Feb 21, 2018 56.90 57.37 56.02 56.04 5,015,037 -0.92(-1.62%)
Feb 20, 2018 57.54 57.77 56.69 56.96 5,596,502 -0.80(-1.39%)
Feb 16, 2018 57.76 57.76 57.76 0 +0.29(+0.50%)
Feb 15, 2018 56.76 57.47 56.54 57.47 4,097,246 +0.82(+1.45%)
Feb 14, 2018 56.95 57.09 56.42 56.65 3,786,883 -0.56(-0.97%)
Feb 13, 2018 57.16 57.53 56.63 57.21 4,455,420 -0.14(-0.25%)
Feb 12, 2018 56.70 57.60 56.09 57.35 5,798,208 +0.67(+1.18%)
Feb 09, 2018 55.95 57.19 55.67 56.68 6,074,557 +0.82(+1.46%)
Feb 08, 2018 55.93 56.73 55.69 55.87 5,354,008 -0.34(-0.61%)
Feb 07, 2018 56.38 57.04 55.94 56.21 6,441,158 -0.27(-0.47%)
Feb 06, 2018 56.54 56.73 55.48 56.47 9,068,015 -0.77(-1.34%)
Feb 05, 2018 57.65 58.11 56.95 57.24 6,095,117 -0.43(-0.74%)
Feb 02, 2018 57.60 58.46 57.34 57.67 4,630,806 -0.17(-0.29%)
Feb 01, 2018 58.27 58.36 57.30 57.84 5,340,307 -0.41(-0.71%)
Jan 31, 2018 57.63 58.37 57.26 58.25 9,210,038 +0.85(+1.49%)
Jan 30, 2018 56.94 57.85 56.92 57.40 6,296,624 +0.18(+0.31%)
Jan 29, 2018 57.62 57.89 56.86 57.22 6,337,471 -0.31(-0.54%)
Jan 26, 2018 58.33 58.49 57.24 57.53 6,883,117 -0.91(-1.55%)
Jan 25, 2018 57.61 58.51 57.57 58.44 5,137,915 +0.86(+1.50%)
Jan 24, 2018 57.66 57.92 57.39 57.58 6,923,134 -0.11(-0.20%)
Jan 23, 2018 57.15 57.94 57.09 57.69 6,829,286 +0.62(+1.09%)
Jan 22, 2018 57.16 57.60 56.97 57.07 5,765,816 -0.08(-0.13%)
Jan 19, 2018 57.18 57.28 56.72 57.15 8,568,960 +0.08(+0.13%)
Jan 18, 2018 57.55 57.62 56.63 57.07 8,924,836 -0.46(-0.81%)
Jan 17, 2018 57.53 57.72 57.16 57.53 6,530,909 +0.18(+0.31%)
Jan 16, 2018 58.00 58.17 57.15 57.36 11,884,547 -0.51(-0.88%)
Jan 12, 2018 57.87 57.87 57.87 0 -0.21(-0.35%)
Jan 11, 2018 58.36 58.60 57.88 58.08 4,653,127 +0.00(+0.00%)
Jan 10, 2018 58.66 58.72 57.72 58.08 5,220,317 -0.76(-1.30%)
Jan 09, 2018 59.48 59.55 58.74 58.84 4,572,496 -0.62(-1.04%)
Jan 08, 2018 58.76 59.86 58.49 59.45 7,309,247 +0.90(+1.54%)
Jan 05, 2018 58.98 59.21 58.24 58.56 7,556,464 +0.01(+0.01%)
Jan 04, 2018 58.91 59.55 58.25 58.55 9,354,758 -0.27(-0.47%)
Jan 03, 2018 58.68 59.78 58.11 58.82 19,142,296 -2.35(-3.85%)
Jan 02, 2018 61.88 62.24 60.97 61.18 2,839,149 -0.59(-0.96%)
Dec 29, 2017 61.77 61.77 61.77 0 -0.01(-0.01%)
Dec 28, 2017 61.66 61.81 61.46 61.78 1,756,251 +0.31(+0.51%)
Dec 27, 2017 61.27 61.60 61.19 61.47 2,287,057 +0.25(+0.41%)
Dec 26, 2017 61.46 61.84 61.16 61.21 2,075,301 -0.08(-0.14%)
Dec 22, 2017 61.57 61.73 61.30 61.30 2,303,429 -0.16(-0.26%)
Dec 21, 2017 61.34 61.92 61.05 61.46 3,302,110 +0.05(+0.07%)
Dec 20, 2017 62.24 62.25 61.39 61.41 2,941,324 -0.57(-0.92%)
Dec 19, 2017 63.22 63.42 61.93 61.98 3,209,299 -1.07(-1.70%)
Dec 18, 2017 64.86 65.00 63.02 63.06 4,388,032 -1.65(-2.54%)
Dec 15, 2017 64.42 64.97 63.94 64.70 7,706,468 +0.40(+0.63%)
Dec 14, 2017 64.27 64.57 63.81 64.30 2,890,434 +0.21(+0.32%)
Dec 13, 2017 63.81 64.57 63.58 64.10 3,229,385 +0.52(+0.82%)
Dec 12, 2017 63.58 64.65 63.55 63.58 3,162,181 -0.54(-0.84%)
Dec 11, 2017 63.78 64.17 63.46 64.12 2,609,988 +0.20(+0.31%)
Dec 08, 2017 63.61 63.92 63.40 63.92 1,939,196 +0.15(+0.24%)
Dec 07, 2017 63.74 63.83 63.18 63.77 2,597,699 +0.11(+0.18%)
Dec 06, 2017 63.50 63.78 63.23 63.65 2,243,743 +0.31(+0.49%)
Dec 05, 2017 63.74 63.79 62.85 63.34 2,606,510 -0.33(-0.51%)
Dec 04, 2017 63.62 64.00 63.55 63.67 2,671,814 -0.02(-0.02%)
Dec 01, 2017 64.30 64.37 63.43 63.68 3,367,339 -0.43(-0.67%)
Nov 30, 2017 63.55 64.24 63.36 64.11 4,095,414 +0.69(+1.08%)
Nov 29, 2017 63.14 63.68 62.90 63.42 3,447,983 +0.05(+0.07%)
Nov 28, 2017 62.72 63.39 62.72 63.38 2,987,271 +0.74(+1.18%)
Nov 27, 2017 62.14 62.77 61.99 62.64 3,053,300 +0.57(+0.91%)
Nov 24, 2017 62.24 62.46 61.98 62.07 1,056,136 +0.04(+0.06%)
Nov 22, 2017 61.87 62.07 61.57 62.04 2,310,931 +0.60(+0.97%)
Nov 21, 2017 61.30 61.57 61.17 61.44 3,065,933 +0.17(+0.27%)
Nov 20, 2017 61.46 61.55 61.24 61.27 1,968,627 -0.13(-0.21%)
Nov 17, 2017 61.66 61.91 61.35 61.40 2,258,620 -0.48(-0.78%)
Nov 16, 2017 62.02 62.13 61.69 61.88 1,706,316 -0.20(-0.33%)
Nov 15, 2017 62.74 63.15 61.94 62.09 2,421,024 -0.46(-0.74%)
Nov 14, 2017 61.67 62.70 61.57 62.55 3,250,445 +0.75(+1.21%)
Nov 13, 2017 61.16 61.83 61.11 61.80 2,160,456 +0.79(+1.29%)
Nov 10, 2017 61.01 61.22 60.88 61.02 2,299,208 -0.32(-0.53%)
Nov 09, 2017 60.95 61.43 60.76 61.34 1,894,887 +0.27(+0.45%)
Nov 08, 2017 61.45 61.62 60.65 61.07 2,614,331 -0.38(-0.63%)
Nov 07, 2017 60.96 61.63 60.67 61.45 2,249,035 +0.63(+1.03%)
Nov 06, 2017 60.91 60.99 60.50 60.83 2,252,840 -0.08(-0.14%)
Nov 03, 2017 60.92 61.38 60.76 60.91 2,891,383 -0.13(-0.21%)
Nov 02, 2017 60.91 61.09 60.41 61.04 2,965,847 +0.26(+0.43%)
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.