Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.50 48.92 48.24 48.75 4,304,353 +0.38(+0.78%)
Oct 29, 2015 48.62 48.68 47.77 48.37 4,193,156 -0.44(-0.89%)
Oct 28, 2015 49.46 49.64 48.28 48.81 3,165,909 -0.57(-1.16%)
Oct 27, 2015 49.61 49.94 49.25 49.38 3,315,816 -0.33(-0.66%)
Oct 26, 2015 50.00 50.09 49.29 49.71 3,001,542 -0.16(-0.33%)
Oct 23, 2015 50.73 50.82 49.83 49.87 3,157,210 -0.96(-1.89%)
Oct 22, 2015 50.52 51.10 50.39 50.84 3,062,244 +0.39(+0.77%)
Oct 21, 2015 50.45 50.74 50.17 50.45 3,456,018 +0.16(+0.31%)
Oct 20, 2015 49.92 50.35 49.86 50.29 3,383,001 +0.22(+0.44%)
Oct 19, 2015 49.86 50.09 49.43 50.07 2,781,976 +0.16(+0.31%)
Oct 16, 2015 49.92 50.13 49.68 49.92 2,958,291 +0.23(+0.47%)
Oct 15, 2015 49.42 49.79 48.97 49.68 3,285,846 +0.48(+0.98%)
Oct 14, 2015 49.08 49.38 48.94 49.20 2,713,453 +0.13(+0.26%)
Oct 13, 2015 48.96 49.20 48.76 49.07 2,455,949 -0.07(-0.14%)
Oct 12, 2015 48.48 49.19 48.46 49.14 2,695,659 +0.67(+1.38%)
Oct 09, 2015 48.32 48.56 48.09 48.47 3,727,407 +0.21(+0.44%)
Oct 08, 2015 47.48 48.35 47.39 48.26 2,835,410 +0.63(+1.33%)
Oct 07, 2015 47.68 47.79 47.38 47.62 2,559,725 +0.00(+0.00%)
Oct 06, 2015 47.89 47.99 47.40 47.62 3,501,920 -0.37(-0.77%)
Oct 05, 2015 47.49 48.00 47.25 47.99 4,222,784 +0.66(+1.40%)
Oct 02, 2015 47.44 47.61 46.72 47.33 5,663,029 +0.13(+0.27%)
Oct 01, 2015 48.08 48.17 47.02 47.20 4,652,346 -0.83(-1.73%)
Sep 30, 2015 47.44 48.10 47.35 48.03 4,016,265 +0.74(+1.57%)
Sep 29, 2015 47.40 47.59 47.07 47.29 3,699,711 -0.10(-0.20%)
Sep 28, 2015 47.73 48.04 47.33 47.38 4,196,602 -0.43(-0.90%)
Sep 25, 2015 47.42 48.24 47.27 47.81 3,531,018 +0.44(+0.92%)
Sep 24, 2015 46.99 47.47 46.93 47.38 3,147,578 +0.14(+0.29%)
Sep 23, 2015 47.12 47.34 47.00 47.24 2,548,813 +0.10(+0.20%)
Sep 22, 2015 47.09 47.40 46.92 47.14 3,670,007 -0.16(-0.35%)
Sep 21, 2015 47.21 47.50 47.00 47.31 3,238,071 +0.22(+0.46%)
Sep 18, 2015 47.13 47.88 46.99 47.09 5,280,487 -0.31(-0.66%)
Sep 17, 2015 46.87 47.96 46.81 47.40 2,804,964 +0.48(+1.03%)
Sep 16, 2015 46.58 47.08 46.45 46.92 3,098,895 +0.46(+0.98%)
Sep 15, 2015 46.54 46.63 46.16 46.46 2,734,929 -0.02(-0.04%)
Sep 14, 2015 46.33 46.66 46.18 46.48 3,285,194 +0.24(+0.52%)
Sep 11, 2015 45.82 46.25 45.70 46.24 3,202,684 +0.33(+0.73%)
Sep 10, 2015 46.40 46.59 45.80 45.91 3,607,061 -0.55(-1.19%)
Sep 09, 2015 47.11 47.30 46.38 46.46 4,060,167 -0.44(-0.93%)
Sep 08, 2015 46.37 46.93 46.33 46.90 5,156,318 +1.02(+2.22%)
Sep 04, 2015 46.20 45.88 45.88 45.88 4,165,782 -0.59(-1.26%)
Sep 03, 2015 46.64 46.84 46.27 46.47 4,443,828 +0.00(+0.00%)
Sep 02, 2015 46.73 46.76 46.02 46.47 3,890,421 +0.20(+0.43%)
Sep 01, 2015 47.01 47.27 45.96 46.27 4,178,398 -1.33(-2.80%)
Aug 31, 2015 48.38 48.38 47.30 47.60 4,884,667 -0.87(-1.80%)
Aug 28, 2015 48.57 48.68 47.85 48.48 3,557,425 -0.12(-0.25%)
Aug 27, 2015 48.43 48.66 47.94 48.60 4,856,389 +0.40(+0.84%)
Aug 26, 2015 48.03 48.32 46.97 48.20 5,674,803 +0.71(+1.49%)
Aug 25, 2015 49.71 49.85 47.41 47.49 7,736,752 -1.44(-2.94%)
Aug 24, 2015 49.87 50.71 48.70 48.93 9,458,774 -2.06(-4.03%)
Aug 21, 2015 50.99 51.27 50.67 50.98 10,317,304 -0.22(-0.42%)
Aug 20, 2015 51.20 51.79 51.00 51.20 6,420,008 -0.28(-0.55%)
Aug 19, 2015 51.19 51.74 51.08 51.48 2,988,266 +0.03(+0.07%)
Aug 18, 2015 51.43 51.66 51.26 51.45 2,655,268 -0.09(-0.17%)
Aug 17, 2015 51.05 51.71 50.87 51.54 4,263,331 +0.57(+1.13%)
Aug 14, 2015 50.39 51.00 50.16 50.96 2,558,688 +0.30(+0.59%)
Aug 13, 2015 50.11 50.71 49.75 50.67 4,463,479 +0.30(+0.59%)
Aug 12, 2015 49.06 50.39 48.98 50.37 5,076,032 +1.22(+2.49%)
Aug 11, 2015 48.83 49.43 48.65 49.14 2,813,885 +0.22(+0.46%)
Aug 10, 2015 48.96 49.17 48.71 48.92 2,271,055 +0.01(+0.01%)
Aug 07, 2015 48.15 49.20 47.95 48.91 2,861,527 +0.68(+1.42%)
Aug 06, 2015 48.21 48.24 47.46 48.23 3,194,085 +0.11(+0.24%)
Aug 05, 2015 47.51 48.47 47.42 48.12 3,480,794 +0.62(+1.30%)
Aug 04, 2015 48.28 48.40 47.28 47.50 4,538,890 -0.99(-2.05%)
Aug 03, 2015 48.63 48.84 48.19 48.49 2,587,102 +0.01(+0.03%)
Jul 31, 2015 48.40 48.80 48.35 48.48 3,239,615 +0.44(+0.91%)
Jul 30, 2015 47.63 48.13 47.39 48.04 2,321,757 +0.27(+0.57%)
Jul 29, 2015 47.36 47.82 46.99 47.77 3,759,890 +0.35(+0.74%)
Jul 28, 2015 46.71 47.43 46.55 47.42 4,129,387 +0.67(+1.43%)
Jul 27, 2015 46.39 47.00 46.39 46.75 3,240,683 +0.37(+0.80%)
Jul 24, 2015 46.12 46.50 45.97 46.38 3,496,203 +0.24(+0.53%)
Jul 23, 2015 46.34 46.48 45.70 46.13 3,542,833 -0.34(-0.73%)
Jul 22, 2015 46.45 46.92 46.42 46.47 3,308,094 -0.03(-0.06%)
Jul 21, 2015 46.74 46.87 46.26 46.50 3,585,509 -0.35(-0.75%)
Jul 20, 2015 47.03 47.08 46.59 46.85 1,830,729 -0.24(-0.52%)
Jul 17, 2015 47.27 47.46 47.00 47.10 3,030,081 -0.36(-0.76%)
Jul 16, 2015 47.05 47.55 46.95 47.45 3,106,045 +0.45(+0.95%)
Jul 15, 2015 46.68 47.03 46.53 47.01 2,377,612 +0.22(+0.46%)
Jul 14, 2015 46.67 46.95 46.59 46.79 2,583,001 +0.07(+0.16%)
Jul 13, 2015 46.66 46.95 46.36 46.72 3,186,401 +0.09(+0.19%)
Jul 10, 2015 46.53 46.99 46.27 46.63 2,735,842 +0.21(+0.45%)
Jul 09, 2015 47.09 47.16 46.22 46.42 4,483,739 -0.53(-1.12%)
Jul 08, 2015 46.70 47.10 46.61 46.95 4,849,469 +0.07(+0.14%)
Jul 07, 2015 46.16 47.09 46.03 46.88 4,489,616 +1.00(+2.18%)
Jul 06, 2015 45.80 46.05 45.47 45.88 4,719,997 -0.03(-0.07%)
Jul 02, 2015 45.59 45.91 45.91 45.91 3,363,663 +0.56(+1.24%)
Jul 01, 2015 45.43 45.51 45.07 45.35 4,063,164 +0.14(+0.30%)
Jun 30, 2015 45.63 45.63 44.98 45.22 4,980,398 -0.28(-0.62%)
Jun 29, 2015 45.44 46.07 45.43 45.50 4,346,607 +0.01(+0.03%)
Jun 26, 2015 45.30 45.55 45.02 45.49 2,851,978 +0.16(+0.34%)
Jun 25, 2015 45.72 45.86 45.33 45.33 3,949,212 -0.41(-0.90%)
Jun 24, 2015 45.64 45.88 45.54 45.74 4,664,459 +0.06(+0.13%)
Jun 23, 2015 46.12 46.16 45.49 45.68 5,192,411 -0.47(-1.03%)
Jun 22, 2015 46.43 46.47 45.91 46.16 3,690,925 +0.14(+0.31%)
Jun 19, 2015 46.57 46.75 45.97 46.01 5,894,237 -0.54(-1.16%)
Jun 18, 2015 45.99 46.61 45.88 46.55 5,001,308 +0.57(+1.25%)
Jun 17, 2015 45.55 46.08 45.47 45.98 4,048,382 +0.43(+0.94%)
Jun 16, 2015 45.28 45.59 45.09 45.55 2,511,481 +0.18(+0.40%)
Jun 15, 2015 45.15 45.49 45.03 45.37 3,682,142 +0.20(+0.45%)
Jun 12, 2015 45.26 45.56 45.14 45.17 5,558,802 -0.32(-0.70%)
Jun 11, 2015 45.51 45.61 45.24 45.49 3,158,251 +0.28(+0.63%)
Jun 10, 2015 45.38 45.44 45.13 45.20 4,389,925 +0.01(+0.03%)
Jun 09, 2015 45.21 45.29 45.26 45.19 4,130,192 -0.07(-0.15%)
Jun 08, 2015 45.36 45.55 45.17 45.26 5,036,550 -0.14(-0.31%)
Jun 05, 2015 45.50 45.60 45.11 45.40 5,327,557 -0.50(-1.09%)
Jun 04, 2015 46.16 46.52 45.82 45.90 4,789,332 -0.37(-0.80%)
Jun 03, 2015 47.05 47.12 46.00 46.27 4,992,378 -0.78(-1.67%)
Jun 02, 2015 47.43 47.45 46.55 47.05 4,466,375 -0.62(-1.29%)
Jun 01, 2015 47.74 47.95 47.55 47.67 2,616,345 -0.01(-0.03%)
May 29, 2015 48.08 48.10 47.54 47.68 5,297,616 -0.30(-0.63%)
May 28, 2015 47.87 48.16 47.72 47.99 2,809,447 +0.09(+0.20%)
May 27, 2015 47.93 48.05 47.72 47.89 3,875,632 -0.02(-0.05%)
May 26, 2015 48.12 48.24 47.55 47.91 3,826,508 -0.31(-0.64%)
May 22, 2015 48.11 48.22 48.22 48.22 2,112,260 -0.03(-0.07%)
May 21, 2015 48.29 48.54 48.02 48.26 4,708,253 +0.09(+0.18%)
May 20, 2015 48.34 48.52 48.08 48.17 4,086,040 -0.20(-0.42%)
May 19, 2015 48.15 48.56 48.09 48.37 2,674,761 -0.05(-0.10%)
May 18, 2015 48.14 48.52 48.11 48.42 2,084,529 +0.05(+0.10%)
May 15, 2015 48.05 48.50 47.97 48.37 2,559,463 +0.40(+0.82%)
May 14, 2015 47.80 48.08 47.73 47.97 2,572,134 +0.47(+0.99%)
May 13, 2015 47.63 48.30 47.34 47.51 3,797,650 -0.13(-0.27%)
May 12, 2015 47.28 47.78 47.08 47.63 3,363,644 +0.05(+0.11%)
May 11, 2015 48.08 48.39 47.57 47.58 2,645,798 -0.52(-1.09%)
May 08, 2015 48.07 48.46 47.96 48.10 2,877,183 +0.58(+1.21%)
May 07, 2015 47.59 47.93 47.43 47.53 3,145,832 +0.15(+0.31%)
May 06, 2015 47.46 47.73 46.95 47.38 5,166,436 -0.07(-0.16%)
May 05, 2015 48.01 48.08 47.00 47.45 4,992,155 -0.63(-1.31%)
May 04, 2015 47.87 48.62 47.87 48.08 3,299,641 +0.04(+0.08%)
May 01, 2015 48.11 48.30 47.47 48.04 3,406,731 +0.01(+0.03%)
Apr 30, 2015 48.30 48.37 47.55 48.03 4,234,461 -0.42(-0.86%)
Apr 29, 2015 48.32 48.58 48.04 48.44 3,173,162 -0.29(-0.60%)
Apr 28, 2015 48.38 48.75 47.95 48.74 3,293,683 +0.11(+0.23%)
Apr 27, 2015 49.37 49.52 48.26 48.62 3,018,453 -0.65(-1.32%)
Apr 24, 2015 48.95 49.81 48.89 49.27 4,280,540 +0.23(+0.46%)
Apr 23, 2015 48.63 49.22 48.50 49.05 3,085,566 +0.46(+0.94%)
Apr 22, 2015 48.47 48.69 48.20 48.59 4,140,351 +0.29(+0.60%)
Apr 21, 2015 48.77 49.05 48.07 48.30 5,326,769 -0.44(-0.91%)
Apr 20, 2015 47.99 49.21 47.99 48.75 3,482,021 +0.86(+1.79%)
Apr 17, 2015 47.81 48.24 47.75 47.89 4,390,847 -0.22(-0.46%)
Apr 16, 2015 48.34 48.35 47.78 48.11 3,542,741 -0.42(-0.86%)
Apr 15, 2015 48.13 48.62 47.98 48.52 4,407,507 +0.53(+1.10%)
Apr 14, 2015 47.67 48.11 47.59 47.99 2,685,796 +0.36(+0.76%)
Apr 13, 2015 48.18 48.24 47.59 47.63 2,030,935 -0.54(-1.13%)
Apr 10, 2015 47.87 48.43 47.75 48.18 1,754,579 +0.36(+0.74%)
Apr 09, 2015 47.95 47.97 47.45 47.82 2,307,902 -0.25(-0.53%)
Apr 08, 2015 48.19 48.27 47.85 48.08 3,025,686 -0.13(-0.28%)
Apr 07, 2015 48.72 48.81 48.18 48.21 2,766,601 -0.51(-1.05%)
Apr 06, 2015 48.03 48.91 48.03 48.72 3,477,473 +0.76(+1.58%)
Apr 02, 2015 47.98 47.96 47.96 47.96 2,662,824 +0.05(+0.10%)
Apr 01, 2015 47.65 48.10 46.99 47.91 3,875,408 +0.43(+0.90%)
Mar 31, 2015 47.58 47.93 47.12 47.49 3,700,675 -0.18(-0.38%)
Mar 30, 2015 47.28 47.84 47.09 47.67 2,130,440 +0.50(+1.07%)
Mar 27, 2015 47.20 47.49 47.02 47.16 2,928,521 +0.02(+0.04%)
Mar 26, 2015 47.30 47.61 46.96 47.14 3,538,450 -0.23(-0.48%)
Mar 25, 2015 47.87 48.19 47.33 47.37 3,665,592 -0.51(-1.06%)
Mar 24, 2015 48.24 48.59 47.78 47.88 3,547,220 -0.50(-1.02%)
Mar 23, 2015 48.27 48.61 48.19 48.38 3,557,597 +0.01(+0.01%)
Mar 20, 2015 48.12 48.61 48.02 48.37 6,408,701 +0.40(+0.82%)
Mar 19, 2015 48.11 48.66 47.73 47.97 3,823,597 -0.21(-0.44%)
Mar 18, 2015 46.82 48.45 46.62 48.19 4,800,707 +1.29(+2.76%)
Mar 17, 2015 46.83 47.10 46.60 46.90 3,423,333 +0.01(+0.01%)
Mar 16, 2015 46.39 47.16 46.25 46.89 3,912,849 +0.68(+1.48%)
Mar 13, 2015 46.79 46.80 45.73 46.21 4,265,815 -0.58(-1.23%)
Mar 12, 2015 46.37 46.98 46.27 46.78 4,541,482 +0.72(+1.56%)
Mar 11, 2015 46.57 46.82 46.06 46.07 5,611,404 -0.34(-0.74%)
Mar 10, 2015 46.51 47.05 46.39 46.41 7,642,646 -0.21(-0.45%)
Mar 09, 2015 46.62 47.00 46.55 46.61 3,520,675 -0.01(-0.01%)
Mar 06, 2015 47.00 47.02 46.36 46.62 7,138,967 -1.07(-2.25%)
Mar 05, 2015 47.46 48.07 47.33 47.69 5,030,565 +0.38(+0.81%)
Mar 04, 2015 47.28 47.55 47.18 47.31 3,940,336 -0.24(-0.51%)
Mar 03, 2015 47.18 47.59 46.76 47.55 5,560,316 +0.44(+0.92%)
Mar 02, 2015 48.30 48.16 46.84 47.12 6,600,758 -1.19(-2.46%)
Feb 27, 2015 48.24 48.58 47.98 48.30 3,313,538 +0.09(+0.19%)
Feb 26, 2015 48.79 48.92 48.08 48.21 3,606,122 -0.51(-1.05%)
Feb 25, 2015 49.40 49.48 48.64 48.72 3,554,266 -0.47(-0.96%)
Feb 24, 2015 49.05 49.63 48.82 49.19 3,338,051 +0.11(+0.22%)
Feb 23, 2015 49.13 49.35 48.80 49.08 2,499,452 -0.06(-0.12%)
Feb 20, 2015 48.98 49.17 48.50 49.14 5,032,677 +0.13(+0.27%)
Feb 19, 2015 49.38 49.53 48.82 49.01 5,458,123 -0.58(-1.18%)
Feb 18, 2015 48.48 49.61 48.48 49.59 4,477,895 +0.99(+2.04%)
Feb 17, 2015 48.39 48.91 47.95 48.60 6,933,612 +0.18(+0.37%)
Feb 13, 2015 49.04 48.43 48.43 48.43 6,170,184 -0.54(-1.10%)
Feb 12, 2015 49.33 49.55 48.73 48.96 8,157,567 -0.27(-0.54%)
Feb 11, 2015 50.62 50.80 49.15 49.23 6,084,276 -1.69(-3.31%)
Feb 10, 2015 49.97 51.05 49.96 50.92 6,052,392 +0.95(+1.90%)
Feb 09, 2015 50.29 51.91 49.62 49.97 6,850,077 -0.32(-0.63%)
Feb 06, 2015 51.93 52.01 49.83 50.28 5,993,725 -1.98(-3.79%)
Feb 05, 2015 51.83 52.35 51.35 52.26 2,679,572 +0.70(+1.37%)
Feb 04, 2015 51.91 52.37 51.39 51.56 3,219,413 -0.63(-1.21%)
Feb 03, 2015 51.57 52.39 51.22 52.19 4,585,699 +0.57(+1.11%)
Feb 02, 2015 51.26 51.83 50.77 51.62 3,855,548 +0.55(+1.08%)
Jan 30, 2015 52.35 52.37 51.02 51.07 4,426,127 -1.49(-2.84%)
Jan 29, 2015 51.77 52.65 51.37 52.56 2,841,606 +0.86(+1.66%)
Jan 28, 2015 52.47 53.06 51.61 51.71 3,147,421 -0.75(-1.43%)
Jan 27, 2015 52.29 52.74 51.98 52.46 2,293,926 +0.03(+0.06%)
Jan 26, 2015 52.31 52.53 51.79 52.42 2,436,255 -0.11(-0.20%)
Jan 23, 2015 52.44 52.83 52.08 52.53 2,271,578 +0.25(+0.47%)
Jan 22, 2015 52.76 52.94 51.89 52.28 4,597,700 -0.37(-0.69%)
Jan 21, 2015 51.81 52.76 51.46 52.65 3,714,504 +0.60(+1.15%)
Jan 20, 2015 51.81 52.06 51.34 52.05 2,879,462 +0.41(+0.78%)
Jan 16, 2015 51.29 51.68 51.03 51.65 3,853,517 +0.39(+0.76%)
Jan 15, 2015 50.78 51.39 50.49 51.25 4,004,091 +0.48(+0.94%)
Jan 14, 2015 50.66 51.11 50.03 50.78 5,492,135 +0.01(+0.01%)
Jan 13, 2015 51.29 51.62 50.39 50.77 3,533,716 -0.04(-0.08%)
Jan 12, 2015 50.98 51.08 50.30 50.81 3,279,159 +0.00(+0.00%)
Jan 09, 2015 51.51 51.60 50.62 50.81 2,732,790 -0.58(-1.12%)
Jan 08, 2015 51.18 51.63 51.06 51.39 3,265,399 +0.60(+1.18%)
Jan 07, 2015 50.72 51.15 50.29 50.79 4,378,653 +0.21(+0.41%)
Jan 06, 2015 51.00 51.77 50.50 50.58 4,953,502 -0.26(-0.51%)
Jan 05, 2015 51.33 51.54 50.68 50.84 4,184,398 -0.62(-1.21%)
Jan 02, 2015 51.31 51.54 50.83 51.47 3,330,302 +0.39(+0.77%)
Dec 31, 2014 52.05 51.08 51.08 51.08 3,132,895 -0.93(-1.79%)
Dec 30, 2014 53.10 53.22 51.83 52.01 2,996,504 -1.28(-2.41%)
Dec 29, 2014 52.63 53.73 52.63 53.29 4,164,322 +0.63(+1.20%)
Dec 26, 2014 52.12 53.03 51.97 52.66 5,310,045 +0.60(+1.15%)
Dec 24, 2014 51.01 52.06 52.06 52.06 2,130,001 +0.98(+1.92%)
Dec 23, 2014 51.03 51.48 50.61 51.08 2,897,487 +0.26(+0.51%)
Dec 22, 2014 50.50 51.12 50.33 50.82 4,145,773 +0.74(+1.47%)
Dec 19, 2014 50.01 50.44 49.44 50.08 6,565,569 +0.05(+0.09%)
Dec 18, 2014 49.31 50.04 49.00 50.03 4,144,276 +0.90(+1.84%)
Dec 17, 2014 48.06 49.21 47.94 49.13 3,981,535 +1.45(+3.04%)
Dec 16, 2014 47.83 48.69 47.38 47.68 3,201,195 -0.13(-0.26%)
Dec 15, 2014 48.52 48.52 47.44 47.81 3,556,375 -0.49(-1.02%)
Dec 12, 2014 48.64 49.07 48.28 48.30 5,721,515 -0.43(-0.89%)
Dec 11, 2014 48.20 49.12 48.03 48.73 5,629,579 +0.99(+2.07%)
Dec 10, 2014 48.84 49.46 47.69 47.74 12,659,533 -0.42(-0.87%)
Dec 09, 2014 47.99 48.35 47.89 48.16 3,156,949 +0.11(+0.22%)
Dec 08, 2014 48.03 48.49 47.82 48.05 2,490,793 +0.13(+0.28%)
Dec 05, 2014 47.84 48.27 47.73 47.92 2,366,027 -0.39(-0.81%)
Dec 04, 2014 48.21 48.52 47.93 48.31 2,613,486 +0.11(+0.22%)
Dec 03, 2014 48.37 48.53 47.96 48.21 2,253,167 -0.17(-0.36%)
Dec 02, 2014 48.00 48.62 47.75 48.38 3,441,916 +0.37(+0.77%)
Dec 01, 2014 47.93 48.45 47.75 48.01 3,979,646 -0.18(-0.37%)
Nov 28, 2014 48.12 48.68 48.10 48.19 1,909,821 +0.01(+0.03%)
Nov 26, 2014 48.34 48.17 48.17 48.17 2,395,442 -0.07(-0.14%)
Nov 25, 2014 48.12 48.37 47.81 48.24 3,992,517 +0.12(+0.25%)
Nov 24, 2014 48.25 48.57 48.03 48.12 3,690,522 -0.13(-0.27%)
Nov 21, 2014 48.24 48.54 47.84 48.25 3,910,708 +0.38(+0.80%)
Nov 20, 2014 47.44 47.90 47.34 47.87 2,712,588 +0.14(+0.29%)
Nov 19, 2014 47.45 47.86 47.33 47.73 2,395,491 +0.17(+0.36%)
Nov 18, 2014 47.48 47.83 47.30 47.56 2,546,060 +0.03(+0.06%)
Nov 17, 2014 47.05 47.64 46.99 47.53 2,508,620 +0.39(+0.82%)
Nov 14, 2014 47.43 47.49 47.03 47.14 4,384,791 -0.45(-0.95%)
Nov 13, 2014 47.94 48.17 47.47 47.60 3,946,042 -0.30(-0.62%)
Nov 12, 2014 47.66 48.29 47.46 47.90 4,308,372 -0.79(-1.62%)
Nov 11, 2014 48.86 49.00 48.46 48.69 3,752,991 -0.30(-0.61%)
Nov 10, 2014 48.67 49.07 48.36 48.98 3,184,107 +0.31(+0.64%)
Nov 07, 2014 48.36 48.69 48.21 48.67 3,094,630 +0.53(+1.11%)
Nov 06, 2014 48.86 48.90 47.80 48.14 5,897,384 -0.72(-1.48%)
Nov 05, 2014 47.49 49.13 47.37 48.86 7,324,386 +1.55(+3.29%)
Nov 04, 2014 47.83 47.97 47.05 47.31 2,982,278 -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.