Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.33 20.71 19.85 20.20 9,853,471 +0.01(+0.03%)
Oct 30, 2008 20.75 21.02 19.41 20.20 7,964,631 +0.59(+3.01%)
Oct 29, 2008 20.03 20.33 19.57 19.61 8,619,591 -1.06(-5.15%)
Oct 28, 2008 19.34 20.80 18.72 20.67 9,060,781 +1.75(+9.24%)
Oct 27, 2008 19.61 19.67 18.92 18.92 6,300,017 -0.65(-3.30%)
Oct 24, 2008 18.65 20.00 18.38 19.57 8,050,330 -0.31(-1.57%)
Oct 23, 2008 19.22 20.26 18.69 19.88 10,766,911 +1.02(+5.43%)
Oct 22, 2008 19.68 19.76 18.27 18.86 8,353,807 -1.21(-6.02%)
Oct 21, 2008 20.50 20.90 19.81 20.06 6,191,501 -1.07(-5.08%)
Oct 20, 2008 20.47 21.16 19.76 21.14 6,455,103 +1.12(+5.59%)
Oct 17, 2008 20.03 20.84 19.34 20.02 10,714,249 -0.07(-0.33%)
Oct 16, 2008 19.07 20.20 18.42 20.09 10,205,647 +0.98(+5.13%)
Oct 15, 2008 20.35 20.35 19.05 19.11 8,714,716 -1.56(-7.54%)
Oct 14, 2008 21.40 22.24 19.67 20.67 9,039,166 -0.06(-0.27%)
Oct 13, 2008 19.35 20.95 17.81 20.72 8,515,212 +1.97(+10.51%)
Oct 10, 2008 18.65 19.95 17.41 18.75 15,814,778 -0.77(-3.94%)
Oct 09, 2008 20.79 21.13 19.38 19.52 9,096,232 -1.39(-6.66%)
Oct 08, 2008 20.84 21.71 20.14 20.91 10,557,357 -0.43(-2.01%)
Oct 07, 2008 22.52 23.38 21.18 21.34 8,606,624 -0.98(-4.39%)
Oct 06, 2008 22.77 23.60 21.53 22.32 9,488,312 -1.00(-4.30%)
Oct 03, 2008 23.63 24.00 23.18 23.32 0 -0.12(-0.50%)
Oct 02, 2008 24.17 24.76 23.31 23.44 7,240,276 -0.86(-3.55%)
Oct 01, 2008 23.67 24.56 23.37 24.30 5,001,304 +0.48(+2.01%)
Sep 30, 2008 23.71 24.30 23.20 23.82 6,408,572 +0.44(+1.88%)
Sep 29, 2008 23.90 24.16 23.10 23.38 6,600,203 -0.79(-3.25%)
Sep 26, 2008 24.11 24.22 23.80 24.17 0 -0.19(-0.80%)
Sep 25, 2008 23.88 24.50 23.77 24.36 4,818,845 +0.79(+3.35%)
Sep 24, 2008 23.82 24.05 23.22 23.57 5,427,502 -0.22(-0.91%)
Sep 23, 2008 24.24 24.81 23.73 23.79 4,642,920 -0.43(-1.79%)
Sep 22, 2008 24.41 24.86 24.12 24.22 6,710,520 -0.37(-1.52%)
Sep 19, 2008 23.72 24.84 23.36 24.60 0 +1.23(+5.24%)
Sep 18, 2008 22.95 23.73 22.56 23.37 7,179,359 +0.55(+2.39%)
Sep 17, 2008 23.49 23.75 22.79 22.83 8,231,747 -0.99(-4.14%)
Sep 16, 2008 23.07 24.16 22.84 23.81 10,028,558 +0.58(+2.49%)
Sep 15, 2008 23.70 23.96 23.02 23.23 4,846,785 -0.77(-3.22%)
Sep 12, 2008 23.46 24.13 23.39 24.01 4,759,310 +0.55(+2.33%)
Sep 11, 2008 23.48 23.51 23.12 23.46 6,404,252 -0.09(-0.40%)
Sep 10, 2008 23.08 23.70 23.08 23.56 5,620,041 +0.51(+2.20%)
Sep 09, 2008 23.86 23.97 23.03 23.05 8,087,286 -0.66(-2.79%)
Sep 08, 2008 22.98 23.71 22.96 23.71 7,677,360 +0.91(+4.01%)
Sep 05, 2008 23.06 23.14 22.69 22.80 0 -0.37(-1.59%)
Sep 04, 2008 23.45 23.60 22.98 23.17 5,165,591 -0.47(-2.00%)
Sep 03, 2008 24.02 24.08 23.54 23.64 3,816,808 -0.36(-1.51%)
Sep 02, 2008 24.46 24.69 23.96 24.00 5,067,711 -0.24(-0.99%)
Aug 29, 2008 24.68 24.85 24.22 24.24 2,816,341 -0.47(-1.89%)
Aug 28, 2008 24.50 24.71 24.46 24.71 2,446,669 +0.30(+1.23%)
Aug 27, 2008 24.42 24.54 24.29 24.41 2,862,978 -0.13(-0.54%)
Aug 26, 2008 24.02 24.66 24.01 24.54 3,380,457 +0.44(+1.83%)
Aug 25, 2008 24.07 24.31 23.90 24.10 3,025,655 -0.17(-0.69%)
Aug 22, 2008 24.29 24.50 24.16 24.27 2,783,440 -0.01(-0.05%)
Aug 21, 2008 23.80 24.35 23.80 24.28 2,417,069 +0.27(+1.14%)
Aug 20, 2008 23.83 24.04 23.71 24.01 2,541,663 +0.19(+0.82%)
Aug 19, 2008 23.60 23.88 23.60 23.81 2,422,479 +0.15(+0.64%)
Aug 18, 2008 23.71 23.92 23.56 23.66 1,967,088 -0.03(-0.14%)
Aug 15, 2008 23.56 23.96 23.50 23.70 0 +0.14(+0.59%)
Aug 14, 2008 23.81 23.89 23.48 23.56 2,563,889 -0.38(-1.61%)
Aug 13, 2008 23.76 24.05 23.39 23.94 2,533,423 +0.17(+0.70%)
Aug 12, 2008 24.07 24.09 23.66 23.77 3,387,476 -0.33(-1.36%)
Aug 11, 2008 23.73 24.25 23.59 24.10 3,556,212 +0.28(+1.19%)
Aug 08, 2008 23.47 23.85 23.31 23.82 2,899,176 +0.46(+1.98%)
Aug 07, 2008 23.46 23.72 23.18 23.36 4,324,837 -0.13(-0.55%)
Aug 06, 2008 23.75 23.86 23.29 23.48 5,779,644 -0.17(-0.73%)
Aug 05, 2008 23.78 23.95 23.44 23.66 6,279,867 +0.08(+0.35%)
Aug 04, 2008 23.74 23.92 23.56 23.57 5,074,111 -0.14(-0.61%)
Aug 01, 2008 24.75 24.85 23.72 23.72 4,704,179 -0.89(-3.60%)
Jul 31, 2008 24.70 24.92 24.57 24.60 4,184,116 -0.14(-0.59%)
Jul 30, 2008 24.17 24.80 24.08 24.75 6,116,783 +0.57(+2.35%)
Jul 29, 2008 24.18 24.47 23.98 24.18 6,724,067 -0.17(-0.71%)
Jul 28, 2008 24.02 24.54 24.02 24.35 4,576,424 +0.23(+0.97%)
Jul 25, 2008 24.52 24.56 24.07 24.12 3,607,480 -0.26(-1.07%)
Jul 24, 2008 24.37 24.52 23.80 24.38 5,619,813 +0.06(+0.25%)
Jul 23, 2008 24.81 24.90 24.22 24.32 5,235,440 -0.51(-2.04%)
Jul 22, 2008 24.84 25.37 24.81 24.83 4,400,083 -0.12(-0.47%)
Jul 21, 2008 24.78 25.04 24.34 24.94 3,178,141 +0.18(+0.72%)
Jul 18, 2008 24.60 25.10 24.36 24.76 5,002,466 +0.14(+0.59%)
Jul 17, 2008 24.70 24.79 24.25 24.62 5,592,041 -0.18(-0.74%)
Jul 16, 2008 25.30 25.47 24.65 24.80 5,668,163 -0.66(-2.58%)
Jul 15, 2008 25.62 25.66 25.23 25.46 4,267,189 -0.15(-0.59%)
Jul 14, 2008 26.36 26.36 25.53 25.61 4,824,351 -0.49(-1.88%)
Jul 11, 2008 26.00 26.50 25.86 26.10 4,261,049 -0.14(-0.55%)
Jul 10, 2008 26.20 26.37 25.97 26.25 3,863,518 +0.11(+0.40%)
Jul 09, 2008 25.87 26.30 25.87 26.14 3,673,665 +0.19(+0.75%)
Jul 08, 2008 26.01 26.32 25.74 25.94 5,620,991 -0.14(-0.56%)
Jul 07, 2008 26.16 26.60 25.83 26.09 4,080,679 -0.07(-0.28%)
Jul 04, 2008 26.61 26.75 26.07 26.16 3,178,965 +0.00(+0.00%)
Jul 03, 2008 26.61 26.75 26.07 26.16 3,178,965 -0.28(-1.07%)
Jul 02, 2008 26.65 27.01 26.43 26.45 6,724,726 -0.11(-0.40%)
Jul 01, 2008 26.17 26.66 25.84 26.55 5,337,599 +0.11(+0.40%)
Jun 30, 2008 26.15 26.55 25.73 26.45 7,211,246 +0.72(+2.79%)
Jun 27, 2008 26.23 26.41 25.64 25.73 5,634,971 -0.42(-1.60%)
Jun 26, 2008 26.30 26.59 26.12 26.15 5,762,870 -0.50(-1.86%)
Jun 25, 2008 26.66 26.85 26.39 26.64 4,810,795 +0.14(+0.55%)
Jun 24, 2008 26.43 26.69 26.20 26.50 5,078,513 +0.04(+0.15%)
Jun 23, 2008 26.35 26.66 26.35 26.46 3,044,582 +0.24(+0.91%)
Jun 20, 2008 26.32 26.89 26.21 26.22 6,440,671 -0.25(-0.93%)
Jun 19, 2008 26.11 26.59 26.09 26.46 4,968,810 +0.51(+1.95%)
Jun 18, 2008 25.81 26.17 25.70 25.96 4,407,616 +0.04(+0.15%)
Jun 17, 2008 25.98 26.09 25.87 25.92 2,462,788 +0.03(+0.11%)
Jun 16, 2008 25.57 25.92 25.37 25.89 3,406,281 +0.20(+0.78%)
Jun 13, 2008 25.56 25.84 25.48 25.69 5,011,467 +0.18(+0.70%)
Jun 12, 2008 25.84 25.97 25.37 25.51 4,113,007 -0.25(-0.97%)
Jun 11, 2008 26.10 26.28 25.73 25.76 5,835,591 -0.44(-1.68%)
Jun 10, 2008 25.98 26.30 25.69 26.20 3,942,943 +0.14(+0.53%)
Jun 09, 2008 25.60 26.11 25.60 26.06 3,065,008 +0.49(+1.92%)
Jun 06, 2008 26.23 26.33 25.52 25.57 4,402,551 -0.81(-3.08%)
Jun 05, 2008 26.24 26.41 25.89 26.38 6,253,118 +0.23(+0.89%)
Jun 04, 2008 25.81 26.25 25.81 26.15 3,973,761 +0.26(+1.01%)
Jun 03, 2008 25.71 26.03 25.64 25.89 5,991,552 +0.35(+1.35%)
Jun 02, 2008 25.73 25.76 25.43 25.54 4,177,826 -0.24(-0.93%)
May 30, 2008 25.66 25.93 25.50 25.78 4,285,950 +0.23(+0.92%)
May 29, 2008 25.41 25.65 25.23 25.55 2,254,509 +0.14(+0.57%)
May 28, 2008 25.31 25.49 25.13 25.40 2,477,376 +0.07(+0.26%)
May 27, 2008 25.23 25.43 25.07 25.34 3,727,876 +0.03(+0.13%)
May 26, 2008 25.95 26.07 25.30 25.30 0 +0.00(+0.00%)
May 23, 2008 25.95 26.07 25.30 25.30 3,672,041 -0.72(-2.76%)
May 22, 2008 25.97 26.17 25.67 26.02 3,127,451 +0.13(+0.52%)
May 21, 2008 25.92 26.17 25.84 25.89 4,432,309 +0.07(+0.26%)
May 20, 2008 25.61 25.94 25.45 25.82 4,153,984 +0.14(+0.54%)
May 19, 2008 25.56 25.87 25.54 25.68 3,057,253 +0.08(+0.33%)
May 16, 2008 25.45 25.63 25.35 25.60 3,410,201 +0.17(+0.68%)
May 15, 2008 25.35 25.44 25.21 25.43 3,033,935 -0.02(-0.07%)
May 14, 2008 25.08 25.52 25.02 25.44 4,237,757 +0.42(+1.69%)
May 13, 2008 25.37 25.43 24.99 25.02 2,564,286 -0.21(-0.82%)
May 12, 2008 25.16 25.23 24.95 25.23 2,010,584 +0.17(+0.69%)
May 09, 2008 25.07 25.17 24.62 25.05 2,870,554 -0.01(-0.04%)
May 08, 2008 25.34 25.43 24.74 25.07 4,627,846 +0.27(+1.10%)
May 07, 2008 25.01 25.05 24.75 24.79 3,847,335 -0.16(-0.62%)
May 06, 2008 24.93 25.07 24.44 24.95 4,169,187 -0.01(-0.02%)
May 05, 2008 25.34 25.34 24.91 24.95 4,386,175 -0.43(-1.71%)
May 02, 2008 24.75 25.58 24.51 25.39 5,371,146 +0.75(+3.05%)
May 01, 2008 24.19 24.66 24.09 24.64 3,195,048 +0.47(+1.96%)
Apr 30, 2008 24.07 24.52 24.03 24.16 3,476,781 -0.03(-0.12%)
Apr 29, 2008 24.10 24.30 23.97 24.19 3,521,335 +0.01(+0.05%)
Apr 28, 2008 24.34 24.54 24.12 24.18 3,519,611 -0.07(-0.28%)
Apr 25, 2008 24.23 24.36 24.10 24.25 2,057,111 +0.08(+0.35%)
Apr 24, 2008 24.35 24.46 24.10 24.16 3,298,388 -0.10(-0.41%)
Apr 23, 2008 24.18 24.36 24.03 24.26 5,469,164 +0.08(+0.35%)
Apr 22, 2008 24.24 24.34 24.03 24.18 2,547,374 -0.21(-0.87%)
Apr 21, 2008 24.47 24.56 24.14 24.39 3,642,292 -0.22(-0.88%)
Apr 18, 2008 24.77 24.83 24.46 24.61 3,877,275 +0.19(+0.80%)
Apr 17, 2008 24.51 24.80 24.35 24.41 2,917,319 -0.21(-0.86%)
Apr 16, 2008 24.42 24.66 24.13 24.63 3,119,659 +0.44(+1.82%)
Apr 15, 2008 24.07 24.29 23.91 24.19 3,174,567 +0.22(+0.93%)
Apr 14, 2008 23.96 24.04 23.80 23.96 2,505,637 +0.04(+0.19%)
Apr 11, 2008 23.91 24.25 23.83 23.92 6,695,296 -0.23(-0.97%)
Apr 10, 2008 24.27 24.30 23.91 24.15 5,940,087 -0.07(-0.30%)
Apr 09, 2008 24.32 24.45 24.06 24.22 4,497,446 +0.00(+0.00%)
Apr 08, 2008 24.05 24.28 24.02 24.22 3,636,064 +0.06(+0.23%)
Apr 07, 2008 24.28 24.28 23.97 24.17 5,161,253 +0.11(+0.44%)
Apr 04, 2008 23.64 24.62 23.58 24.06 6,101,104 +0.50(+2.10%)
Apr 03, 2008 23.71 23.86 23.53 23.57 3,230,605 -0.24(-1.01%)
Apr 02, 2008 23.64 24.01 23.61 23.81 4,772,146 +0.14(+0.61%)
Apr 01, 2008 22.90 23.70 22.90 23.66 7,897,410 +0.92(+4.04%)
Mar 31, 2008 22.59 22.84 22.43 22.74 4,531,057 +0.19(+0.84%)
Mar 28, 2008 22.78 23.04 22.49 22.55 3,124,925 -0.16(-0.71%)
Mar 27, 2008 22.74 23.02 22.67 22.71 5,555,849 +0.08(+0.34%)
Mar 26, 2008 22.41 22.84 22.41 22.64 4,782,891 +0.08(+0.37%)
Mar 25, 2008 22.62 22.83 22.52 22.55 5,078,048 -0.11(-0.47%)
Mar 24, 2008 22.74 22.94 22.45 22.66 3,517,451 -0.03(-0.15%)
Mar 21, 2008 22.46 22.75 22.17 22.69 8,115,948 -0.00(-0.00%)
Mar 20, 2008 22.46 22.75 22.17 22.69 8,115,948 +0.35(+1.55%)
Mar 19, 2008 23.03 23.32 22.35 22.35 8,170,901 -0.25(-1.08%)
Mar 18, 2008 22.77 22.96 22.39 22.59 6,983,440 +0.20(+0.90%)
Mar 17, 2008 21.56 22.52 21.56 22.39 8,793,072 +0.36(+1.62%)
Mar 14, 2008 22.21 22.32 21.63 22.04 7,673,836 -0.06(-0.25%)
Mar 13, 2008 22.29 22.30 21.89 22.09 7,147,875 -0.24(-1.07%)
Mar 12, 2008 22.42 22.78 22.30 22.33 6,169,721 -0.08(-0.37%)
Mar 11, 2008 22.28 22.44 21.89 22.41 6,261,010 +0.67(+3.07%)
Mar 10, 2008 21.84 21.96 21.51 21.75 5,459,920 -0.03(-0.13%)
Mar 07, 2008 21.81 21.92 21.62 21.77 5,597,726 -0.16(-0.74%)
Mar 06, 2008 22.54 22.69 21.94 21.94 6,356,828 -0.67(-2.96%)
Mar 05, 2008 22.36 22.61 22.13 22.60 6,523,861 +0.18(+0.82%)
Mar 04, 2008 22.24 22.61 22.13 22.42 8,355,078 +0.02(+0.10%)
Mar 03, 2008 22.26 22.46 22.06 22.40 5,472,684 +0.16(+0.70%)
Feb 29, 2008 22.89 22.98 22.15 22.24 7,100,777 -0.86(-3.74%)
Feb 28, 2008 23.17 23.38 23.00 23.10 3,868,239 -0.24(-1.03%)
Feb 27, 2008 23.62 23.67 23.33 23.34 6,079,085 -0.46(-1.94%)
Feb 26, 2008 23.66 23.81 23.51 23.81 5,216,198 +0.08(+0.33%)
Feb 25, 2008 23.51 24.00 23.41 23.73 3,487,617 +0.19(+0.80%)
Feb 22, 2008 23.36 23.57 23.20 23.54 3,085,957 +0.31(+1.34%)
Feb 21, 2008 23.58 23.89 23.17 23.23 3,745,348 -0.32(-1.37%)
Feb 20, 2008 23.52 23.66 23.25 23.55 4,147,739 -0.17(-0.73%)
Feb 19, 2008 23.98 24.11 23.61 23.72 3,234,631 -0.04(-0.16%)
Feb 18, 2008 23.44 23.81 23.42 23.76 0 +0.00(+0.00%)
Feb 15, 2008 23.44 23.81 23.42 23.76 4,927,555 +0.04(+0.16%)
Feb 14, 2008 24.01 24.21 23.60 23.72 3,920,089 -0.23(-0.98%)
Feb 13, 2008 23.89 24.01 23.72 23.96 6,111,020 +0.30(+1.25%)
Feb 12, 2008 23.47 23.74 23.33 23.66 6,125,783 +0.30(+1.29%)
Feb 11, 2008 23.39 23.54 23.25 23.36 3,688,257 -0.09(-0.38%)
Feb 08, 2008 23.45 23.65 23.32 23.45 3,302,163 -0.17(-0.71%)
Feb 07, 2008 23.76 23.79 23.20 23.62 5,789,285 -0.04(-0.16%)
Feb 06, 2008 24.00 24.18 23.58 23.66 4,960,859 -0.13(-0.56%)
Feb 05, 2008 24.70 24.83 23.74 23.79 5,419,584 -0.82(-3.35%)
Feb 04, 2008 24.27 24.83 24.27 24.61 3,692,087 +0.35(+1.45%)
Feb 01, 2008 23.68 24.29 23.68 24.26 4,994,171 +0.32(+1.33%)
Jan 31, 2008 24.22 24.22 22.58 23.95 8,118,699 +0.13(+0.54%)
Jan 30, 2008 23.53 24.45 23.20 23.82 7,866,979 +0.23(+0.99%)
Jan 29, 2008 23.67 23.85 23.30 23.58 4,594,749 +0.10(+0.44%)
Jan 28, 2008 22.84 23.51 22.83 23.48 6,312,781 +0.63(+2.77%)
Jan 25, 2008 23.76 23.76 22.77 22.85 8,058,408 -0.63(-2.70%)
Jan 24, 2008 24.31 24.49 23.33 23.48 6,801,652 -0.71(-2.92%)
Jan 23, 2008 22.94 24.24 22.64 24.19 8,197,264 +0.61(+2.57%)
Jan 22, 2008 23.40 24.13 23.03 23.58 9,818,082 -1.05(-4.27%)
Jan 21, 2008 25.17 25.34 24.50 24.64 0 +0.00(+0.00%)
Jan 18, 2008 25.17 25.34 24.50 24.64 10,171,663 -0.41(-1.64%)
Jan 17, 2008 26.03 26.16 24.88 25.05 10,717,941 -0.97(-3.72%)
Jan 16, 2008 26.00 26.46 25.94 26.02 7,160,887 -0.15(-0.57%)
Jan 15, 2008 26.22 26.59 26.14 26.17 4,696,953 -0.32(-1.20%)
Jan 14, 2008 26.45 26.64 26.28 26.49 2,884,326 +0.15(+0.57%)
Jan 11, 2008 26.40 26.77 26.03 26.33 4,713,116 -0.25(-0.94%)
Jan 10, 2008 26.64 27.01 26.41 26.59 4,819,283 -0.21(-0.77%)
Jan 09, 2008 26.35 26.79 26.35 26.79 4,475,940 +0.41(+1.56%)
Jan 08, 2008 26.65 26.86 26.32 26.38 4,739,898 -0.19(-0.71%)
Jan 07, 2008 25.97 26.57 25.89 26.57 5,813,782 +0.71(+2.73%)
Jan 04, 2008 25.69 26.14 25.66 25.86 4,901,280 +0.01(+0.02%)
Jan 03, 2008 25.94 26.13 25.81 25.86 3,958,681 -0.05(-0.19%)
Jan 02, 2008 26.34 26.45 25.84 25.91 4,085,659 -0.52(-1.96%)
Jan 01, 2008 26.34 26.73 26.34 26.42 0 +0.00(+0.00%)
Dec 31, 2007 26.34 26.73 26.34 26.42 2,372,802 -0.08(-0.32%)
Dec 28, 2007 26.77 26.77 26.32 26.51 3,148,533 +0.12(+0.44%)
Dec 27, 2007 26.78 26.87 26.33 26.39 2,921,214 -0.48(-1.80%)
Dec 26, 2007 26.90 27.00 26.80 26.87 1,404,467 -0.08(-0.29%)
Dec 24, 2007 27.50 27.50 26.74 26.95 1,148,504 -0.17(-0.62%)
Dec 21, 2007 26.77 27.18 26.74 27.12 7,016,570 +0.61(+2.31%)
Dec 20, 2007 26.50 26.73 26.37 26.51 4,009,719 +0.14(+0.55%)
Dec 19, 2007 26.52 26.74 26.35 26.36 3,869,695 -0.11(-0.40%)
Dec 18, 2007 26.52 26.64 26.33 26.47 4,317,117 +0.18(+0.70%)
Dec 17, 2007 26.57 26.62 26.13 26.28 4,047,620 -0.35(-1.30%)
Dec 14, 2007 26.83 27.14 26.59 26.63 5,366,616 -0.40(-1.48%)
Dec 13, 2007 26.49 27.09 26.49 27.03 5,423,237 +0.40(+1.51%)
Dec 12, 2007 27.12 27.21 26.33 26.63 4,703,899 +0.05(+0.19%)
Dec 11, 2007 27.16 27.28 26.53 26.58 6,593,769 -0.48(-1.79%)
Dec 10, 2007 26.89 27.23 26.82 27.06 5,751,819 -0.09(-0.35%)
Dec 07, 2007 27.25 27.41 27.06 27.16 3,489,500 -0.09(-0.35%)
Dec 06, 2007 27.40 27.48 27.01 27.25 5,299,955 -0.03(-0.10%)
Dec 05, 2007 26.98 27.40 26.75 27.28 7,080,032 +0.55(+2.06%)
Dec 04, 2007 26.28 26.83 26.25 26.73 5,422,459 +0.34(+1.29%)
Dec 03, 2007 26.12 26.45 26.12 26.39 3,610,856 +0.09(+0.34%)
Nov 30, 2007 26.39 26.45 25.93 26.30 5,219,806 +0.17(+0.66%)
Nov 29, 2007 26.03 26.37 25.95 26.13 4,636,121 -0.04(-0.15%)
Nov 28, 2007 26.01 26.21 25.59 26.17 6,281,411 +0.25(+0.97%)
Nov 27, 2007 25.72 26.01 25.54 25.92 5,791,444 +0.36(+1.42%)
Nov 26, 2007 25.50 26.03 25.40 25.56 5,829,829 +0.10(+0.39%)
Nov 23, 2007 25.96 25.96 25.37 25.45 1,615,795 -0.28(-1.10%)
Nov 21, 2007 26.03 26.11 25.52 25.74 5,539,101 -0.08(-0.32%)
Nov 20, 2007 25.71 26.17 25.37 25.82 8,294,106 +13.15(+103.76%)
Nov 19, 2007 12.66 12.81 12.61 12.67 5,822,495 -0.04(-0.30%)
Nov 16, 2007 12.69 12.74 12.54 12.71 5,307,269 +0.09(+0.68%)
Nov 15, 2007 12.54 12.71 12.54 12.62 5,706,319 +0.03(+0.20%)
Nov 14, 2007 12.76 12.76 12.59 12.60 4,143,662 -0.07(-0.52%)
Nov 13, 2007 12.67 12.72 12.46 12.66 5,536,766 +0.07(+0.57%)
Nov 12, 2007 12.78 12.86 12.56 12.59 7,446,522 -0.24(-1.83%)
Nov 09, 2007 12.70 13.02 12.68 12.83 8,674,441 +0.01(+0.09%)
Nov 08, 2007 12.56 12.85 12.54 12.82 7,516,556 +0.27(+2.17%)
Nov 07, 2007 12.78 12.78 12.54 12.54 4,974,165 -0.24(-1.88%)
Nov 06, 2007 12.88 12.88 12.65 12.78 4,759,906 +0.00(+0.03%)
Nov 05, 2007 12.60 12.84 12.53 12.78 5,425,747 +0.15(+1.22%)
Nov 02, 2007 12.55 12.66 12.46 12.63 3,930,847 +0.08(+0.67%)
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.