Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.43 48.84 48.17 48.68 4,310,733 +0.37(+0.78%)
Oct 29, 2015 48.55 48.61 47.70 48.30 4,199,372 -0.44(-0.89%)
Oct 28, 2015 49.38 49.57 48.21 48.74 3,170,602 -0.57(-1.16%)
Oct 27, 2015 49.53 49.86 49.18 49.31 3,320,731 -0.33(-0.66%)
Oct 26, 2015 49.93 50.02 49.22 49.64 3,005,991 -0.16(-0.33%)
Oct 23, 2015 50.65 50.75 49.75 49.80 3,161,890 -0.96(-1.89%)
Oct 22, 2015 50.45 51.03 50.31 50.76 3,066,783 +0.39(+0.77%)
Oct 21, 2015 50.37 50.67 50.10 50.37 3,461,141 +0.16(+0.31%)
Oct 20, 2015 49.84 50.28 49.79 50.22 3,388,016 +0.22(+0.44%)
Oct 19, 2015 49.79 50.02 49.36 50.00 2,786,099 +0.16(+0.31%)
Oct 16, 2015 49.84 50.06 49.61 49.84 2,962,676 +0.23(+0.47%)
Oct 15, 2015 49.35 49.71 48.89 49.61 3,290,717 +0.48(+0.98%)
Oct 14, 2015 49.01 49.30 48.87 49.13 2,717,476 +0.13(+0.26%)
Oct 13, 2015 48.89 49.13 48.69 49.00 2,459,589 -0.07(-0.14%)
Oct 12, 2015 48.41 49.12 48.39 49.06 2,699,655 +0.67(+1.38%)
Oct 09, 2015 48.25 48.49 48.02 48.40 3,732,933 +0.21(+0.44%)
Oct 08, 2015 47.41 48.27 47.32 48.19 2,839,613 +0.63(+1.33%)
Oct 07, 2015 47.61 47.72 47.31 47.55 2,563,520 +0.00(+0.00%)
Oct 06, 2015 47.82 47.92 47.33 47.55 3,507,111 -0.37(-0.77%)
Oct 05, 2015 47.42 47.93 47.18 47.92 4,229,043 +0.66(+1.40%)
Oct 02, 2015 47.37 47.54 46.65 47.26 5,671,424 +0.13(+0.27%)
Oct 01, 2015 48.01 48.10 46.95 47.13 4,659,242 -0.83(-1.73%)
Sep 30, 2015 47.37 48.03 47.28 47.96 4,022,218 +0.74(+1.57%)
Sep 29, 2015 47.33 47.52 47.00 47.22 3,705,195 -0.10(-0.20%)
Sep 28, 2015 47.66 47.97 47.26 47.31 4,202,823 -0.43(-0.90%)
Sep 25, 2015 47.35 48.17 47.20 47.74 3,536,252 +0.44(+0.92%)
Sep 24, 2015 46.92 47.40 46.86 47.31 3,152,244 +0.14(+0.29%)
Sep 23, 2015 47.05 47.27 46.93 47.17 2,552,592 +0.10(+0.20%)
Sep 22, 2015 47.02 47.33 46.85 47.07 3,675,447 -0.16(-0.35%)
Sep 21, 2015 47.14 47.43 46.93 47.24 3,242,871 +0.22(+0.46%)
Sep 18, 2015 47.06 47.81 46.92 47.02 5,288,314 -0.31(-0.66%)
Sep 17, 2015 46.80 47.89 46.74 47.33 2,809,122 +0.48(+1.03%)
Sep 16, 2015 46.51 47.01 46.38 46.85 3,103,488 +0.46(+0.98%)
Sep 15, 2015 46.47 46.56 46.09 46.39 2,738,983 -0.02(-0.04%)
Sep 14, 2015 46.26 46.59 46.11 46.41 3,290,064 +0.24(+0.52%)
Sep 11, 2015 45.75 46.18 45.63 46.18 3,207,432 +0.33(+0.73%)
Sep 10, 2015 46.33 46.52 45.73 45.84 3,612,408 -0.55(-1.19%)
Sep 09, 2015 47.04 47.23 46.31 46.39 4,066,186 -0.44(-0.93%)
Sep 08, 2015 46.30 46.86 46.26 46.83 5,163,961 +1.02(+2.22%)
Sep 04, 2015 46.13 45.81 45.81 45.81 4,171,957 -0.59(-1.26%)
Sep 03, 2015 46.57 46.77 46.20 46.40 4,450,415 +0.00(+0.00%)
Sep 02, 2015 46.66 46.69 45.95 46.40 3,896,188 +0.20(+0.43%)
Sep 01, 2015 46.94 47.20 45.90 46.20 4,184,591 -1.33(-2.80%)
Aug 31, 2015 48.31 48.31 47.23 47.53 4,891,908 -0.87(-1.80%)
Aug 28, 2015 48.50 48.61 47.78 48.40 3,562,698 -0.12(-0.25%)
Aug 27, 2015 48.36 48.59 47.87 48.53 4,863,587 +0.40(+0.84%)
Aug 26, 2015 47.96 48.24 46.90 48.12 5,683,215 +0.71(+1.49%)
Aug 25, 2015 49.64 49.78 47.34 47.42 7,748,221 -1.44(-2.94%)
Aug 24, 2015 49.79 50.64 48.63 48.86 9,472,796 -2.05(-4.03%)
Aug 21, 2015 50.91 51.19 50.59 50.91 10,332,598 -0.22(-0.42%)
Aug 20, 2015 51.12 51.71 50.93 51.12 6,429,525 -0.28(-0.55%)
Aug 19, 2015 51.12 51.66 51.00 51.41 2,992,696 +0.03(+0.07%)
Aug 18, 2015 51.35 51.58 51.18 51.37 2,659,204 -0.09(-0.17%)
Aug 17, 2015 50.98 51.64 50.79 51.46 4,269,651 +0.57(+1.13%)
Aug 14, 2015 50.31 50.93 50.08 50.89 2,562,481 +0.30(+0.59%)
Aug 13, 2015 50.04 50.64 49.67 50.59 4,470,096 +0.30(+0.59%)
Aug 12, 2015 48.99 50.32 48.91 50.29 5,083,556 +1.22(+2.49%)
Aug 11, 2015 48.76 49.35 48.58 49.07 2,818,056 +0.22(+0.46%)
Aug 10, 2015 48.89 49.10 48.64 48.85 2,274,422 +0.01(+0.01%)
Aug 07, 2015 48.08 49.13 47.88 48.84 2,865,769 +0.68(+1.42%)
Aug 06, 2015 48.14 48.17 47.39 48.16 3,198,820 +0.11(+0.24%)
Aug 05, 2015 47.44 48.40 47.35 48.04 3,485,954 +0.61(+1.30%)
Aug 04, 2015 48.21 48.33 47.21 47.43 4,545,618 -0.99(-2.05%)
Aug 03, 2015 48.56 48.77 48.12 48.42 2,590,938 +0.01(+0.03%)
Jul 31, 2015 48.33 48.73 48.27 48.41 3,244,418 +0.44(+0.91%)
Jul 30, 2015 47.56 48.06 47.32 47.97 2,325,199 +0.27(+0.57%)
Jul 29, 2015 47.29 47.74 46.92 47.70 3,765,464 +0.35(+0.74%)
Jul 28, 2015 46.64 47.36 46.48 47.35 4,135,509 +0.67(+1.43%)
Jul 27, 2015 46.32 46.93 46.32 46.68 3,245,487 +0.37(+0.80%)
Jul 24, 2015 46.05 46.43 45.90 46.31 3,501,385 +0.24(+0.53%)
Jul 23, 2015 46.27 46.41 45.63 46.07 3,548,085 -0.34(-0.73%)
Jul 22, 2015 46.38 46.85 46.35 46.40 3,312,998 -0.03(-0.06%)
Jul 21, 2015 46.67 46.80 46.19 46.43 3,590,824 -0.35(-0.75%)
Jul 20, 2015 46.96 47.01 46.52 46.78 1,833,443 -0.24(-0.52%)
Jul 17, 2015 47.20 47.39 46.93 47.03 3,034,573 -0.36(-0.76%)
Jul 16, 2015 46.98 47.48 46.88 47.38 3,110,649 +0.45(+0.95%)
Jul 15, 2015 46.61 46.96 46.46 46.94 2,381,136 +0.22(+0.46%)
Jul 14, 2015 46.60 46.88 46.52 46.72 2,586,831 +0.07(+0.16%)
Jul 13, 2015 46.59 46.88 46.29 46.65 3,191,124 +0.09(+0.19%)
Jul 10, 2015 46.47 46.92 46.20 46.56 2,739,898 +0.21(+0.45%)
Jul 09, 2015 47.02 47.09 46.15 46.35 4,490,386 -0.53(-1.12%)
Jul 08, 2015 46.63 47.03 46.54 46.88 4,856,658 +0.07(+0.14%)
Jul 07, 2015 46.09 47.02 45.97 46.81 4,496,272 +1.00(+2.18%)
Jul 06, 2015 45.73 45.98 45.41 45.81 4,726,994 -0.03(-0.07%)
Jul 02, 2015 45.52 45.84 45.84 45.84 3,368,649 +0.56(+1.24%)
Jul 01, 2015 45.36 45.44 45.00 45.28 4,069,187 +0.13(+0.30%)
Jun 30, 2015 45.57 45.57 44.91 45.15 4,987,782 -0.28(-0.62%)
Jun 29, 2015 45.37 46.01 45.36 45.43 4,353,051 +0.01(+0.03%)
Jun 26, 2015 45.24 45.48 44.95 45.42 2,856,206 +0.16(+0.34%)
Jun 25, 2015 45.65 45.80 45.26 45.26 3,955,066 -0.41(-0.90%)
Jun 24, 2015 45.57 45.81 45.47 45.67 4,671,374 +0.06(+0.13%)
Jun 23, 2015 46.05 46.09 45.42 45.61 5,200,108 -0.47(-1.03%)
Jun 22, 2015 46.36 46.40 45.84 46.09 3,696,397 +0.14(+0.31%)
Jun 19, 2015 46.51 46.68 45.90 45.95 5,902,975 -0.54(-1.16%)
Jun 18, 2015 45.92 46.54 45.82 46.49 5,008,722 +0.57(+1.25%)
Jun 17, 2015 45.48 46.01 45.41 45.91 4,054,384 +0.43(+0.94%)
Jun 16, 2015 45.21 45.52 45.02 45.49 2,515,204 +0.18(+0.40%)
Jun 15, 2015 45.08 45.43 44.97 45.30 3,687,600 +0.20(+0.45%)
Jun 12, 2015 45.19 45.49 45.07 45.10 5,567,043 -0.32(-0.70%)
Jun 11, 2015 45.44 45.54 45.17 45.42 3,162,933 +0.28(+0.63%)
Jun 10, 2015 45.32 45.37 45.07 45.13 4,396,433 +0.01(+0.03%)
Jun 09, 2015 45.14 45.22 45.19 45.12 4,136,315 -0.07(-0.15%)
Jun 08, 2015 45.29 45.49 45.11 45.19 5,044,017 -0.14(-0.31%)
Jun 05, 2015 45.43 45.53 45.05 45.33 5,335,454 -0.50(-1.09%)
Jun 04, 2015 46.09 46.45 45.76 45.83 4,796,432 -0.37(-0.80%)
Jun 03, 2015 46.98 47.05 45.93 46.20 4,999,779 -0.78(-1.67%)
Jun 02, 2015 47.36 47.38 46.48 46.98 4,472,996 -0.61(-1.29%)
Jun 01, 2015 47.67 47.88 47.48 47.60 2,620,224 -0.01(-0.03%)
May 29, 2015 48.01 48.02 47.47 47.61 5,305,469 -0.30(-0.63%)
May 28, 2015 47.80 48.09 47.65 47.92 2,813,612 +0.09(+0.20%)
May 27, 2015 47.86 47.98 47.65 47.82 3,881,378 -0.02(-0.05%)
May 26, 2015 48.05 48.16 47.48 47.84 3,832,179 -0.31(-0.64%)
May 22, 2015 48.04 48.15 48.15 48.15 2,115,391 -0.03(-0.07%)
May 21, 2015 48.22 48.47 47.94 48.18 4,715,232 +0.09(+0.18%)
May 20, 2015 48.27 48.45 48.01 48.10 4,092,096 -0.20(-0.42%)
May 19, 2015 48.08 48.49 48.02 48.30 2,678,725 -0.05(-0.10%)
May 18, 2015 48.07 48.45 48.04 48.35 2,087,619 +0.05(+0.10%)
May 15, 2015 47.98 48.43 47.90 48.30 2,563,257 +0.39(+0.82%)
May 14, 2015 47.73 48.01 47.66 47.90 2,575,947 +0.47(+0.99%)
May 13, 2015 47.56 48.23 47.27 47.44 3,803,279 -0.13(-0.27%)
May 12, 2015 47.21 47.71 47.01 47.56 3,368,630 +0.05(+0.11%)
May 11, 2015 48.00 48.32 47.50 47.51 2,649,720 -0.52(-1.09%)
May 08, 2015 48.00 48.39 47.89 48.03 2,881,447 +0.58(+1.21%)
May 07, 2015 47.52 47.86 47.36 47.46 3,150,495 +0.15(+0.31%)
May 06, 2015 47.39 47.66 46.88 47.31 5,174,094 -0.07(-0.16%)
May 05, 2015 47.94 48.00 46.93 47.38 4,999,555 -0.63(-1.31%)
May 04, 2015 47.80 48.55 47.80 48.01 3,304,532 +0.04(+0.08%)
May 01, 2015 48.04 48.23 47.40 47.97 3,411,781 +0.01(+0.03%)
Apr 30, 2015 48.23 48.30 47.48 47.96 4,240,737 -0.41(-0.86%)
Apr 29, 2015 48.25 48.51 47.97 48.37 3,177,865 -0.29(-0.60%)
Apr 28, 2015 48.31 48.68 47.88 48.67 3,298,565 +0.11(+0.23%)
Apr 27, 2015 49.30 49.44 48.18 48.55 3,022,927 -0.65(-1.32%)
Apr 24, 2015 48.87 49.74 48.82 49.20 4,286,885 +0.23(+0.46%)
Apr 23, 2015 48.56 49.15 48.43 48.97 3,090,139 +0.46(+0.94%)
Apr 22, 2015 48.40 48.62 48.12 48.52 4,146,488 +0.29(+0.60%)
Apr 21, 2015 48.69 48.98 48.00 48.23 5,334,665 -0.44(-0.91%)
Apr 20, 2015 47.92 49.13 47.92 48.67 3,487,182 +0.86(+1.79%)
Apr 17, 2015 47.74 48.17 47.68 47.82 4,397,355 -0.22(-0.46%)
Apr 16, 2015 48.27 48.28 47.71 48.04 3,547,992 -0.41(-0.86%)
Apr 15, 2015 48.06 48.55 47.91 48.45 4,414,040 +0.53(+1.10%)
Apr 14, 2015 47.60 48.04 47.52 47.92 2,689,777 +0.36(+0.76%)
Apr 13, 2015 48.10 48.17 47.52 47.56 2,033,946 -0.54(-1.13%)
Apr 10, 2015 47.80 48.36 47.68 48.10 1,757,180 +0.35(+0.74%)
Apr 09, 2015 47.88 47.90 47.38 47.75 2,311,323 -0.25(-0.53%)
Apr 08, 2015 48.12 48.20 47.78 48.00 3,030,171 -0.13(-0.28%)
Apr 07, 2015 48.65 48.74 48.11 48.14 2,770,702 -0.51(-1.05%)
Apr 06, 2015 47.96 48.84 47.96 48.65 3,482,628 +0.76(+1.58%)
Apr 02, 2015 47.91 47.89 47.89 47.89 2,666,771 +0.05(+0.10%)
Apr 01, 2015 47.58 48.03 46.92 47.84 3,881,152 +0.43(+0.90%)
Mar 31, 2015 47.51 47.86 47.05 47.42 3,706,160 -0.18(-0.38%)
Mar 30, 2015 47.21 47.77 47.02 47.60 2,133,598 +0.50(+1.07%)
Mar 27, 2015 47.13 47.42 46.95 47.09 2,932,862 +0.02(+0.04%)
Mar 26, 2015 47.23 47.54 46.89 47.07 3,543,695 -0.23(-0.48%)
Mar 25, 2015 47.80 48.12 47.26 47.30 3,671,025 -0.51(-1.06%)
Mar 24, 2015 48.17 48.52 47.71 47.81 3,552,478 -0.50(-1.02%)
Mar 23, 2015 48.20 48.54 48.11 48.31 3,562,870 +0.01(+0.01%)
Mar 20, 2015 48.04 48.54 47.94 48.30 6,418,200 +0.39(+0.82%)
Mar 19, 2015 48.04 48.59 47.66 47.90 3,829,265 -0.21(-0.44%)
Mar 18, 2015 46.75 48.38 46.55 48.12 4,807,823 +1.29(+2.76%)
Mar 17, 2015 46.76 47.03 46.53 46.83 3,428,408 +0.01(+0.01%)
Mar 16, 2015 46.32 47.09 46.18 46.82 3,918,648 +0.68(+1.48%)
Mar 13, 2015 46.72 46.73 45.66 46.14 4,272,139 -0.58(-1.23%)
Mar 12, 2015 46.30 46.91 46.20 46.71 4,548,214 +0.72(+1.56%)
Mar 11, 2015 46.51 46.75 45.99 46.00 5,619,722 -0.34(-0.74%)
Mar 10, 2015 46.45 46.98 46.32 46.34 7,653,974 -0.21(-0.45%)
Mar 09, 2015 46.55 46.93 46.48 46.55 3,525,894 -0.01(-0.01%)
Mar 06, 2015 46.93 46.95 46.29 46.55 7,149,549 -1.07(-2.25%)
Mar 05, 2015 47.39 48.00 47.26 47.62 5,038,021 +0.38(+0.81%)
Mar 04, 2015 47.21 47.48 47.11 47.24 3,946,177 -0.24(-0.51%)
Mar 03, 2015 47.11 47.52 46.69 47.48 5,568,558 +0.43(+0.92%)
Mar 02, 2015 48.23 48.08 46.77 47.05 6,610,542 -1.18(-2.46%)
Feb 27, 2015 48.16 48.51 47.91 48.23 3,318,450 +0.09(+0.19%)
Feb 26, 2015 48.71 48.85 48.00 48.14 3,611,468 -0.51(-1.05%)
Feb 25, 2015 49.32 49.40 48.57 48.65 3,559,534 -0.47(-0.96%)
Feb 24, 2015 48.98 49.56 48.75 49.12 3,342,999 +0.11(+0.22%)
Feb 23, 2015 49.06 49.28 48.72 49.01 2,503,157 -0.06(-0.12%)
Feb 20, 2015 48.90 49.10 48.43 49.07 5,040,137 +0.13(+0.27%)
Feb 19, 2015 49.31 49.45 48.74 48.94 5,466,214 -0.58(-1.18%)
Feb 18, 2015 48.41 49.54 48.41 49.52 4,484,533 +0.99(+2.04%)
Feb 17, 2015 48.31 48.84 47.88 48.53 6,943,890 +0.18(+0.37%)
Feb 13, 2015 48.96 48.35 48.35 48.35 6,179,331 -0.54(-1.10%)
Feb 12, 2015 49.26 49.47 48.66 48.89 8,169,660 -0.27(-0.54%)
Feb 11, 2015 50.54 50.73 49.08 49.16 6,093,296 -1.68(-3.31%)
Feb 10, 2015 49.89 50.97 49.89 50.84 6,061,364 +0.95(+1.90%)
Feb 09, 2015 50.22 51.83 49.55 49.89 6,860,232 -0.32(-0.63%)
Feb 06, 2015 51.86 51.93 49.76 50.21 6,002,610 -1.98(-3.79%)
Feb 05, 2015 51.75 52.27 51.27 52.19 2,683,545 +0.70(+1.37%)
Feb 04, 2015 51.84 52.29 51.32 51.48 3,224,185 -0.63(-1.21%)
Feb 03, 2015 51.50 52.31 51.15 52.11 4,592,497 +0.57(+1.11%)
Feb 02, 2015 51.19 51.76 50.69 51.54 3,861,263 +0.55(+1.08%)
Jan 30, 2015 52.27 52.29 50.95 50.99 4,432,688 -1.49(-2.84%)
Jan 29, 2015 51.70 52.57 51.30 52.49 2,845,818 +0.86(+1.66%)
Jan 28, 2015 52.39 52.98 51.53 51.63 3,152,087 -0.75(-1.43%)
Jan 27, 2015 52.21 52.66 51.90 52.38 2,297,326 +0.03(+0.06%)
Jan 26, 2015 52.23 52.45 51.72 52.35 2,439,867 -0.11(-0.20%)
Jan 23, 2015 52.37 52.75 52.01 52.45 2,274,945 +0.25(+0.47%)
Jan 22, 2015 52.68 52.86 51.81 52.21 4,604,516 -0.36(-0.69%)
Jan 21, 2015 51.73 52.68 51.38 52.57 3,720,011 +0.60(+1.15%)
Jan 20, 2015 51.73 51.99 51.27 51.97 2,883,730 +0.40(+0.78%)
Jan 16, 2015 51.21 51.60 50.95 51.57 3,859,229 +0.39(+0.76%)
Jan 15, 2015 50.70 51.32 50.42 51.18 4,010,027 +0.48(+0.94%)
Jan 14, 2015 50.58 51.03 49.96 50.70 5,500,277 +0.01(+0.01%)
Jan 13, 2015 51.22 51.54 50.32 50.69 3,538,954 -0.04(-0.08%)
Jan 12, 2015 50.91 51.00 50.22 50.73 3,284,020 +0.00(+0.00%)
Jan 09, 2015 51.43 51.52 50.54 50.73 2,736,841 -0.58(-1.12%)
Jan 08, 2015 51.11 51.56 50.99 51.31 3,270,240 +0.60(+1.18%)
Jan 07, 2015 50.65 51.07 50.22 50.71 4,385,144 +0.21(+0.41%)
Jan 06, 2015 50.93 51.69 50.42 50.51 4,960,846 -0.26(-0.51%)
Jan 05, 2015 51.25 51.46 50.60 50.77 4,190,601 -0.62(-1.21%)
Jan 02, 2015 51.24 51.46 50.75 51.39 3,335,239 +0.39(+0.77%)
Dec 31, 2014 51.97 51.00 51.00 51.00 3,137,539 -0.93(-1.79%)
Dec 30, 2014 53.02 53.14 51.75 51.93 3,000,946 -1.28(-2.41%)
Dec 29, 2014 52.55 53.65 52.55 53.21 4,170,495 +0.63(+1.20%)
Dec 26, 2014 52.05 52.96 51.89 52.58 5,317,917 +0.60(+1.15%)
Dec 24, 2014 50.93 51.98 51.98 51.98 2,133,159 +0.98(+1.92%)
Dec 23, 2014 50.95 51.40 50.54 51.00 2,901,782 +0.26(+0.51%)
Dec 22, 2014 50.42 51.05 50.26 50.74 4,151,919 +0.74(+1.47%)
Dec 19, 2014 49.94 50.37 49.37 50.00 6,575,302 +0.05(+0.09%)
Dec 18, 2014 49.24 49.97 48.93 49.96 4,150,420 +0.90(+1.84%)
Dec 17, 2014 47.99 49.14 47.87 49.06 3,987,438 +1.45(+3.04%)
Dec 16, 2014 47.76 48.62 47.31 47.61 3,205,940 -0.13(-0.26%)
Dec 15, 2014 48.45 48.45 47.37 47.74 3,561,647 -0.49(-1.02%)
Dec 12, 2014 48.57 49.00 48.21 48.23 5,729,997 -0.43(-0.89%)
Dec 11, 2014 48.13 49.04 47.96 48.66 5,637,924 +0.99(+2.07%)
Dec 10, 2014 48.76 49.39 47.62 47.67 12,678,300 -0.42(-0.87%)
Dec 09, 2014 47.92 48.28 47.82 48.09 3,161,629 +0.11(+0.22%)
Dec 08, 2014 47.96 48.42 47.75 47.98 2,494,485 +0.13(+0.28%)
Dec 05, 2014 47.77 48.19 47.66 47.85 2,369,534 -0.39(-0.81%)
Dec 04, 2014 48.14 48.45 47.86 48.24 2,617,360 +0.11(+0.22%)
Dec 03, 2014 48.29 48.46 47.89 48.13 2,256,507 -0.17(-0.36%)
Dec 02, 2014 47.93 48.55 47.68 48.31 3,447,019 +0.37(+0.77%)
Dec 01, 2014 47.86 48.38 47.68 47.94 3,985,545 -0.18(-0.37%)
Nov 28, 2014 48.05 48.61 48.03 48.11 1,912,652 +0.01(+0.03%)
Nov 26, 2014 48.27 48.10 48.10 48.10 2,398,993 -0.07(-0.14%)
Nov 25, 2014 48.05 48.29 47.74 48.17 3,998,436 +0.12(+0.25%)
Nov 24, 2014 48.18 48.50 47.96 48.05 3,695,992 -0.13(-0.27%)
Nov 21, 2014 48.17 48.47 47.77 48.18 3,916,506 +0.38(+0.80%)
Nov 20, 2014 47.37 47.82 47.27 47.80 2,716,609 +0.14(+0.29%)
Nov 19, 2014 47.38 47.79 47.26 47.66 2,399,042 +0.17(+0.36%)
Nov 18, 2014 47.41 47.76 47.23 47.49 2,549,834 +0.03(+0.06%)
Nov 17, 2014 46.98 47.57 46.92 47.46 2,512,339 +0.39(+0.82%)
Nov 14, 2014 47.36 47.42 46.96 47.08 4,391,291 -0.45(-0.95%)
Nov 13, 2014 47.87 48.10 47.40 47.53 3,951,891 -0.30(-0.62%)
Nov 12, 2014 47.59 48.22 47.39 47.82 4,314,759 -0.79(-1.62%)
Nov 11, 2014 48.79 48.93 48.39 48.61 3,758,554 -0.30(-0.61%)
Nov 10, 2014 48.60 49.00 48.29 48.91 3,188,827 +0.31(+0.64%)
Nov 07, 2014 48.29 48.62 48.13 48.60 3,099,218 +0.53(+1.11%)
Nov 06, 2014 48.79 48.83 47.73 48.07 5,906,126 -0.72(-1.48%)
Nov 05, 2014 47.42 49.06 47.30 48.79 7,335,243 +1.55(+3.29%)
Nov 04, 2014 47.76 47.90 46.98 47.24 2,986,699 -0.49(-1.02%)
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.