Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.64 12.80 12.59 12.78 5,317,534 +0.21(+1.63%)
Oct 30, 2007 12.54 12.67 12.52 12.57 6,179,643 +0.00(+0.03%)
Oct 29, 2007 12.43 12.62 12.41 12.57 6,035,121 +0.21(+1.68%)
Oct 26, 2007 12.32 12.36 12.21 12.36 3,452,022 +0.13(+1.06%)
Oct 25, 2007 12.11 12.24 12.05 12.23 4,596,113 +0.17(+1.39%)
Oct 24, 2007 12.03 12.08 11.90 12.06 6,616,435 +0.09(+0.75%)
Oct 23, 2007 12.06 12.08 11.89 11.97 4,021,860 -0.05(-0.41%)
Oct 22, 2007 11.91 12.05 11.85 12.02 3,818,526 +0.03(+0.27%)
Oct 19, 2007 12.05 12.15 11.96 11.99 7,796,847 -0.14(-1.17%)
Oct 18, 2007 12.10 12.18 12.04 12.13 2,778,544 -0.00(-0.02%)
Oct 17, 2007 12.26 12.27 12.05 12.13 4,211,567 -0.02(-0.17%)
Oct 16, 2007 12.10 12.20 12.05 12.16 6,341,019 -0.00(-0.01%)
Oct 15, 2007 12.24 12.30 12.08 12.16 3,640,294 -0.05(-0.41%)
Oct 12, 2007 12.22 12.32 12.17 12.21 2,378,258 +0.02(+0.13%)
Oct 11, 2007 12.25 12.28 12.13 12.19 5,581,474 +0.01(+0.05%)
Oct 10, 2007 12.32 12.33 12.16 12.19 4,520,693 -0.16(-1.30%)
Oct 09, 2007 12.17 12.36 12.15 12.35 5,141,095 +0.21(+1.75%)
Oct 08, 2007 12.14 12.20 12.10 12.13 2,801,854 -0.01(-0.05%)
Oct 05, 2007 12.08 12.20 12.06 12.14 3,616,984 +0.10(+0.82%)
Oct 04, 2007 11.97 12.07 11.92 12.04 2,753,082 +0.12(+0.98%)
Oct 03, 2007 11.85 11.95 11.82 11.92 3,430,146 +0.02(+0.19%)
Oct 02, 2007 11.89 11.90 11.80 11.90 4,162,795 +0.02(+0.16%)
Oct 01, 2007 11.80 11.92 11.78 11.88 7,458,835 +0.13(+1.09%)
Sep 28, 2007 11.92 11.99 11.75 11.75 7,343,346 -0.20(-1.69%)
Sep 27, 2007 12.13 12.13 11.95 11.96 6,630,780 -0.15(-1.27%)
Sep 26, 2007 12.14 12.27 12.08 12.11 6,802,197 +0.01(+0.05%)
Sep 25, 2007 12.05 12.21 12.04 12.10 4,196,864 +0.07(+0.54%)
Sep 24, 2007 12.01 12.17 11.98 12.04 5,050,007 +0.03(+0.21%)
Sep 21, 2007 12.04 12.11 11.98 12.01 6,380,054 +0.03(+0.27%)
Sep 20, 2007 12.10 12.12 11.97 11.98 4,758,454 -0.11(-0.91%)
Sep 19, 2007 12.03 12.13 11.96 12.09 7,201,335 +0.14(+1.19%)
Sep 18, 2007 11.86 11.99 11.83 11.95 6,885,754 +0.09(+0.72%)
Sep 17, 2007 11.85 11.91 11.79 11.86 4,449,185 -0.09(-0.74%)
Sep 14, 2007 11.87 12.01 11.81 11.95 5,803,815 +0.03(+0.23%)
Sep 13, 2007 12.04 12.06 11.88 11.92 5,579,681 -0.06(-0.49%)
Sep 12, 2007 11.93 12.03 11.91 11.98 7,367,732 +0.05(+0.40%)
Sep 11, 2007 11.86 11.96 11.81 11.93 13,362,689 +0.05(+0.45%)
Sep 10, 2007 11.89 11.96 11.81 11.88 7,813,848 +0.10(+0.88%)
Sep 07, 2007 11.83 11.92 11.70 11.78 7,891,668 -0.17(-1.45%)
Sep 06, 2007 11.85 12.02 11.80 11.95 8,660,179 +0.11(+0.91%)
Sep 05, 2007 11.91 11.92 11.72 11.84 9,752,518 -0.15(-1.28%)
Sep 04, 2007 11.71 12.05 11.68 12.00 9,758,973 +0.12(+1.02%)
Aug 31, 2007 11.93 12.00 11.82 11.88 14,660,514 -0.00(-0.02%)
Aug 30, 2007 11.96 12.02 11.83 11.88 9,781,566 -0.18(-1.53%)
Aug 29, 2007 12.04 12.08 11.89 12.06 9,611,583 +0.00(+0.03%)
Aug 28, 2007 12.09 12.23 12.04 12.06 10,525,332 -0.03(-0.27%)
Aug 27, 2007 12.35 12.35 12.01 12.09 8,249,127 -0.30(-2.45%)
Aug 24, 2007 12.36 12.43 12.25 12.39 5,062,918 +0.06(+0.49%)
Aug 23, 2007 12.39 12.46 12.29 12.34 4,616,801 -0.02(-0.14%)
Aug 22, 2007 12.20 12.37 12.16 12.35 5,044,270 +0.22(+1.78%)
Aug 21, 2007 12.04 12.29 12.04 12.14 7,390,325 -0.01(-0.08%)
Aug 20, 2007 12.12 12.26 12.07 12.15 8,974,325 -0.04(-0.30%)
Aug 17, 2007 11.83 12.23 11.65 12.18 21,937,158 +0.25(+2.08%)
Aug 16, 2007 11.94 12.05 11.65 11.93 15,474,501 -0.10(-0.85%)
Aug 15, 2007 12.21 12.40 11.99 12.04 9,308,295 -0.22(-1.78%)
Aug 14, 2007 12.44 12.52 12.25 12.25 8,669,144 -0.20(-1.61%)
Aug 13, 2007 12.58 12.70 12.35 12.45 13,795,178 -0.13(-1.03%)
Aug 10, 2007 12.58 12.75 12.50 12.58 16,431,711 -0.08(-0.66%)
Aug 09, 2007 12.56 12.76 12.29 12.67 21,614,406 -0.03(-0.27%)
Aug 08, 2007 12.44 12.83 12.58 12.70 47,340,324 +0.26(+2.07%)
Aug 07, 2007 12.12 12.55 12.05 12.44 52,216,048 +0.32(+2.63%)
Aug 06, 2007 11.76 12.14 11.54 12.12 23,171,510 +0.49(+4.26%)
Aug 03, 2007 11.81 11.85 11.63 11.63 20,734,366 -0.17(-1.41%)
Aug 02, 2007 11.82 11.91 11.70 11.80 24,231,932 -0.06(-0.54%)
Aug 01, 2007 11.72 11.98 11.61 11.86 11,907,432 +0.12(+1.00%)
Jul 31, 2007 11.82 12.13 11.66 11.74 12,494,842 +0.04(+0.38%)
Jul 30, 2007 11.44 11.74 11.36 11.70 11,793,392 +0.24(+2.08%)
Jul 27, 2007 11.67 11.77 11.46 11.46 11,905,997 -0.21(-1.77%)
Jul 26, 2007 11.88 11.93 11.51 11.67 14,125,820 -0.29(-2.39%)
Jul 25, 2007 11.91 11.97 11.76 11.95 11,416,130 +0.10(+0.87%)
Jul 24, 2007 12.07 12.16 11.84 11.85 8,926,270 -0.29(-2.41%)
Jul 23, 2007 12.27 12.27 12.11 12.14 6,179,643 -0.02(-0.13%)
Jul 20, 2007 12.29 12.33 12.15 12.16 10,060,926 -0.15(-1.19%)
Jul 19, 2007 12.24 12.35 12.22 12.30 9,810,735 +0.07(+0.58%)
Jul 18, 2007 12.27 12.29 12.17 12.23 15,133,168 -0.05(-0.42%)
Jul 17, 2007 12.32 12.36 12.24 12.28 9,086,302 -0.04(-0.31%)
Jul 16, 2007 12.29 12.41 12.27 12.32 14,266,734 -0.03(-0.26%)
Jul 13, 2007 12.25 12.41 12.25 12.35 8,258,631 +0.02(+0.12%)
Jul 12, 2007 12.20 12.34 12.14 12.34 7,095,544 +0.16(+1.34%)
Jul 11, 2007 12.01 12.19 12.01 12.17 6,481,237 +0.12(+0.99%)
Jul 10, 2007 12.06 12.21 12.03 12.05 10,842,347 -0.02(-0.13%)
Jul 09, 2007 12.03 12.12 12.00 12.07 5,169,785 +0.05(+0.44%)
Jul 06, 2007 12.06 12.06 11.98 12.02 7,259,789 -0.06(-0.51%)
Jul 05, 2007 12.07 12.10 11.98 12.08 10,140,897 -0.01(-0.07%)
Jul 03, 2007 12.11 12.14 12.01 12.09 4,375,454 -0.02(-0.17%)
Jul 02, 2007 12.09 12.24 12.03 12.11 10,441,556 +0.07(+0.61%)
Jun 29, 2007 11.99 12.13 11.93 12.03 12,952,326 +0.04(+0.33%)
Jun 28, 2007 12.24 12.34 11.99 11.99 18,287,530 +0.35(+2.97%)
Jun 27, 2007 11.32 11.65 11.27 11.65 8,598,138 +0.33(+2.94%)
Jun 26, 2007 11.38 11.49 11.32 11.32 8,505,616 -0.03(-0.29%)
Jun 25, 2007 11.27 11.50 11.24 11.35 9,006,959 +0.12(+1.06%)
Jun 22, 2007 11.42 11.42 11.16 11.23 8,793,583 -0.21(-1.84%)
Jun 21, 2007 11.45 11.52 11.37 11.44 8,573,032 -0.00(-0.04%)
Jun 20, 2007 11.78 11.78 11.42 11.45 9,023,814 -0.27(-2.27%)
Jun 19, 2007 11.78 11.79 11.64 11.71 7,560,667 -0.08(-0.70%)
Jun 18, 2007 11.94 11.97 11.75 11.79 6,710,033 -0.14(-1.21%)
Jun 15, 2007 11.92 12.04 11.90 11.94 10,499,512 +0.12(+0.98%)
Jun 14, 2007 11.79 11.92 11.78 11.82 9,922,143 +0.02(+0.14%)
Jun 13, 2007 11.49 11.81 11.49 11.81 10,353,914 +0.37(+3.26%)
Jun 12, 2007 11.54 11.61 11.43 11.43 8,269,647 -0.21(-1.80%)
Jun 11, 2007 11.50 11.75 11.50 11.64 8,343,705 +0.14(+1.26%)
Jun 08, 2007 11.40 11.59 11.35 11.50 10,386,502 +0.10(+0.92%)
Jun 07, 2007 11.72 12.04 11.37 11.39 14,045,032 -0.37(-3.13%)
Jun 06, 2007 12.05 12.05 11.67 11.76 16,248,681 -0.28(-2.30%)
Jun 05, 2007 12.21 12.22 12.00 12.04 9,107,030 -0.21(-1.73%)
Jun 04, 2007 12.22 12.39 12.14 12.25 11,790,957 +0.03(+0.26%)
Jun 01, 2007 12.35 12.45 12.19 12.22 9,948,321 -0.13(-1.07%)
May 31, 2007 12.27 12.37 12.21 12.35 7,732,084 +0.13(+1.10%)
May 30, 2007 12.20 12.23 12.02 12.22 6,245,172 -0.01(-0.11%)
May 29, 2007 12.14 12.26 12.13 12.23 5,984,782 +0.16(+1.34%)
May 25, 2007 12.14 12.21 11.93 12.07 8,139,201 -0.04(-0.35%)
May 24, 2007 12.41 12.45 12.07 12.11 7,449,396 -0.32(-2.60%)
May 23, 2007 12.58 12.63 12.41 12.44 4,625,347 -0.15(-1.20%)
May 22, 2007 12.73 12.74 12.57 12.59 4,213,719 -0.11(-0.84%)
May 21, 2007 12.96 12.96 12.63 12.69 3,696,059 -0.00(-0.03%)
May 18, 2007 12.71 12.71 12.62 12.70 5,788,036 +0.10(+0.82%)
May 17, 2007 12.64 12.64 12.54 12.59 3,171,944 -0.06(-0.45%)
May 16, 2007 12.57 12.67 12.56 12.65 4,149,484 +0.09(+0.68%)
May 15, 2007 12.73 12.78 12.56 12.56 6,817,259 -0.05(-0.39%)
May 14, 2007 12.67 12.71 12.59 12.61 4,504,960 -0.01(-0.07%)
May 11, 2007 12.49 12.62 12.48 12.62 4,973,300 +0.19(+1.55%)
May 10, 2007 12.54 12.60 12.43 12.43 4,579,624 -0.14(-1.15%)
May 09, 2007 12.51 12.60 12.50 12.57 5,574,065 +0.07(+0.55%)
May 08, 2007 12.58 12.61 12.47 12.51 7,665,633 -0.10(-0.82%)
May 07, 2007 12.66 12.69 12.58 12.61 6,408,428 -0.05(-0.42%)
May 04, 2007 12.71 12.74 12.62 12.66 4,149,921 -0.04(-0.35%)
May 03, 2007 12.73 12.79 12.65 12.71 6,541,843 -0.12(-0.97%)
May 02, 2007 12.90 12.90 12.72 12.83 10,829,796 -0.03(-0.23%)
May 01, 2007 12.83 12.89 12.70 12.86 8,723,141 +0.14(+1.14%)
Apr 30, 2007 13.05 13.05 12.71 12.72 8,662,363 -0.05(-0.38%)
Apr 27, 2007 12.77 12.86 12.74 12.76 5,107,336 -0.11(-0.85%)
Apr 26, 2007 12.89 12.92 12.84 12.87 5,177,617 -0.01(-0.10%)
Apr 25, 2007 12.81 12.90 12.77 12.89 7,281,822 +0.12(+0.97%)
Apr 24, 2007 12.78 12.80 12.72 12.76 3,946,909 -0.01(-0.11%)
Apr 23, 2007 12.67 12.82 12.67 12.78 7,794,447 +0.11(+0.85%)
Apr 20, 2007 12.54 12.70 12.51 12.67 13,253,243 +0.25(+2.00%)
Apr 19, 2007 12.49 12.49 12.30 12.42 7,349,744 +0.05(+0.38%)
Apr 18, 2007 12.43 12.43 12.30 12.37 7,620,372 -0.07(-0.57%)
Apr 17, 2007 12.43 12.46 12.38 12.44 5,218,556 -0.03(-0.28%)
Apr 16, 2007 12.43 12.48 12.36 12.48 6,827,659 +0.05(+0.40%)
Apr 13, 2007 12.60 12.60 12.38 12.43 3,357,706 -0.06(-0.45%)
Apr 12, 2007 12.53 12.56 12.38 12.48 3,753,430 -0.05(-0.37%)
Apr 11, 2007 12.55 12.63 12.52 12.53 5,647,222 -0.08(-0.61%)
Apr 10, 2007 12.55 12.61 12.49 12.61 3,842,553 +0.03(+0.24%)
Apr 09, 2007 12.56 12.66 12.56 12.58 3,436,960 +0.01(+0.07%)
Apr 05, 2007 12.49 12.58 12.47 12.57 4,300,055 +0.08(+0.64%)
Apr 04, 2007 12.56 12.64 12.48 12.49 3,854,387 -0.06(-0.46%)
Apr 03, 2007 12.55 12.58 12.47 12.55 4,448,611 -0.00(-0.02%)
Apr 02, 2007 12.38 12.58 12.37 12.55 6,369,350 +0.17(+1.39%)
Mar 30, 2007 12.43 12.43 12.21 12.38 6,904,402 -0.05(-0.40%)
Mar 29, 2007 12.40 12.43 12.33 12.43 5,416,153 +0.08(+0.63%)
Mar 28, 2007 12.39 12.43 12.33 12.35 6,874,619 -0.08(-0.62%)
Mar 27, 2007 12.42 12.44 12.36 12.43 4,782,840 -0.03(-0.24%)
Mar 26, 2007 12.39 12.47 12.26 12.45 5,380,650 +0.06(+0.47%)
Mar 23, 2007 12.36 12.41 12.29 12.40 4,777,977 +0.04(+0.35%)
Mar 22, 2007 12.36 12.38 12.27 12.35 4,750,923 -0.01(-0.07%)
Mar 21, 2007 12.23 12.40 12.16 12.36 7,965,901 +0.14(+1.15%)
Mar 20, 2007 12.03 12.22 11.96 12.22 7,367,374 +0.20(+1.67%)
Mar 19, 2007 11.91 12.06 11.89 12.02 6,736,212 +0.17(+1.46%)
Mar 16, 2007 11.94 12.01 11.84 11.85 7,977,735 -0.06(-0.53%)
Mar 15, 2007 11.81 11.93 11.75 11.91 6,887,547 +0.10(+0.85%)
Mar 14, 2007 11.82 11.86 11.66 11.81 7,922,867 -0.01(-0.05%)
Mar 13, 2007 11.95 12.01 11.78 11.81 7,178,742 -0.14(-1.16%)
Mar 12, 2007 11.76 11.96 11.73 11.95 4,535,396 +0.16(+1.35%)
Mar 09, 2007 11.83 11.85 11.72 11.79 5,466,000 +0.01(+0.12%)
Mar 08, 2007 11.87 11.88 11.76 11.78 6,812,956 -0.05(-0.42%)
Mar 07, 2007 11.74 11.89 11.72 11.83 6,065,245 +0.02(+0.20%)
Mar 06, 2007 11.73 11.82 11.71 11.81 7,145,750 +0.12(+1.03%)
Mar 05, 2007 11.81 11.85 11.67 11.69 10,987,227 -0.16(-1.39%)
Mar 02, 2007 11.91 11.95 11.85 11.85 5,921,440 -0.08(-0.69%)
Mar 01, 2007 11.92 11.99 11.81 11.93 6,761,340 +0.01(+0.07%)
Feb 28, 2007 11.87 12.00 11.81 11.93 10,617,854 +0.05(+0.42%)
Feb 27, 2007 12.13 12.17 11.79 11.87 10,120,456 -0.31(-2.54%)
Feb 26, 2007 12.13 12.31 12.05 12.18 12,839,808 +0.24(+2.00%)
Feb 23, 2007 11.89 11.98 11.87 11.95 4,230,574 +0.05(+0.39%)
Feb 22, 2007 11.87 11.93 11.82 11.90 4,443,949 -0.01(-0.05%)
Feb 21, 2007 11.88 11.96 11.85 11.91 7,518,350 -0.11(-0.93%)
Feb 20, 2007 12.04 12.04 11.96 12.02 7,217,831 -0.05(-0.43%)
Feb 16, 2007 12.07 12.10 12.04 12.07 5,415,077 -0.03(-0.28%)
Feb 15, 2007 12.12 12.14 12.05 12.10 3,862,276 -0.00(-0.01%)
Feb 14, 2007 12.13 12.21 12.09 12.10 7,651,048 -0.00(-0.01%)
Feb 13, 2007 12.25 12.27 11.81 12.10 26,651,084 -0.10(-0.83%)
Feb 12, 2007 12.20 12.27 12.18 12.21 3,838,013 +0.01(+0.10%)
Feb 09, 2007 12.20 12.25 12.16 12.19 7,093,034 -0.00(-0.02%)
Feb 08, 2007 12.15 12.22 12.14 12.20 5,679,734 +0.07(+0.56%)
Feb 07, 2007 12.15 12.17 12.10 12.13 5,290,638 -0.02(-0.17%)
Feb 06, 2007 12.10 12.18 12.05 12.15 8,149,870 +0.09(+0.72%)
Feb 05, 2007 12.05 12.18 12.02 12.06 8,541,119 -0.00(-0.02%)
Feb 02, 2007 11.96 12.14 11.84 12.07 18,991,858 +0.33(+2.79%)
Feb 01, 2007 11.64 11.80 11.57 11.74 7,981,321 +0.17(+1.48%)
Jan 31, 2007 11.43 11.61 11.41 11.57 7,734,236 +0.08(+0.68%)
Jan 30, 2007 11.43 11.49 11.41 11.49 3,927,903 +0.07(+0.59%)
Jan 29, 2007 11.47 11.47 11.39 11.42 5,117,427 -0.02(-0.18%)
Jan 26, 2007 11.31 11.47 11.31 11.44 3,865,863 +0.03(+0.23%)
Jan 25, 2007 11.41 11.53 11.39 11.42 5,207,798 -0.02(-0.19%)
Jan 24, 2007 11.52 11.55 11.41 11.44 14,354,616 +0.17(+1.47%)
Jan 23, 2007 11.23 11.28 11.20 11.27 7,032,069 +0.05(+0.41%)
Jan 22, 2007 11.25 11.29 11.17 11.23 5,061,842 -0.03(-0.30%)
Jan 19, 2007 11.23 11.27 11.19 11.26 3,857,614 +0.06(+0.53%)
Jan 18, 2007 11.18 11.22 11.15 11.20 6,160,995 +0.03(+0.29%)
Jan 17, 2007 11.16 11.20 11.12 11.17 4,937,402 +0.01(+0.06%)
Jan 16, 2007 11.17 11.23 11.15 11.16 5,731,375 +0.01(+0.06%)
Jan 12, 2007 11.26 11.29 11.11 11.15 11,148,604 -0.12(-1.08%)
Jan 11, 2007 11.36 11.38 11.23 11.28 9,843,606 -0.09(-0.77%)
Jan 10, 2007 11.38 11.39 11.32 11.36 6,611,414 -0.03(-0.28%)
Jan 09, 2007 11.41 11.42 11.30 11.40 7,779,063 -0.02(-0.17%)
Jan 08, 2007 11.46 11.52 11.40 11.41 6,989,753 -0.05(-0.45%)
Jan 05, 2007 11.63 11.63 11.42 11.47 9,952,266 -0.17(-1.44%)
Jan 04, 2007 11.64 11.69 11.57 11.63 6,213,711 -0.03(-0.25%)
Jan 03, 2007 11.67 11.71 11.56 11.66 8,456,127 -0.03(-0.23%)
Dec 29, 2006 11.70 11.71 11.60 11.69 4,121,913 -0.03(-0.21%)
Dec 28, 2006 11.69 11.75 11.68 11.71 6,400,908 +0.01(+0.07%)
Dec 27, 2006 11.58 11.71 11.58 11.71 4,826,591 +0.14(+1.17%)
Dec 26, 2006 11.46 11.58 11.40 11.57 3,514,062 +0.09(+0.76%)
Dec 22, 2006 11.47 11.50 11.36 11.48 3,971,295 +0.02(+0.17%)
Dec 21, 2006 11.54 11.58 11.40 11.46 4,815,115 -0.03(-0.25%)
Dec 20, 2006 11.64 11.65 11.49 11.49 5,667,900 -0.12(-1.07%)
Dec 19, 2006 11.47 11.62 11.43 11.62 4,519,258 +0.13(+1.10%)
Dec 18, 2006 11.56 11.57 11.47 11.49 5,449,862 -0.07(-0.59%)
Dec 15, 2006 11.54 11.57 11.51 11.56 5,592,591 +0.02(+0.15%)
Dec 14, 2006 11.50 11.57 11.48 11.54 3,597,619 +0.02(+0.17%)
Dec 13, 2006 11.39 11.53 11.39 11.52 5,299,244 +0.14(+1.27%)
Dec 12, 2006 11.32 11.40 11.31 11.38 4,759,171 +0.06(+0.52%)
Dec 11, 2006 11.32 11.35 11.28 11.32 3,895,986 +0.01(+0.06%)
Dec 08, 2006 11.31 11.35 11.27 11.31 4,862,811 +0.00(+0.00%)
Dec 07, 2006 11.33 11.36 11.29 11.31 5,101,648 -0.00(-0.02%)
Dec 06, 2006 11.32 11.34 11.29 11.31 6,152,388 -0.01(-0.05%)
Dec 05, 2006 11.31 11.34 11.29 11.32 8,524,981 +0.02(+0.20%)
Dec 04, 2006 11.28 11.30 11.27 11.30 6,154,898 +0.02(+0.19%)
Dec 01, 2006 11.26 11.28 11.21 11.28 5,799,511 +0.02(+0.17%)
Nov 30, 2006 11.27 11.27 11.24 11.26 6,102,899 -0.00(-0.01%)
Nov 29, 2006 11.22 11.28 11.18 11.26 6,449,679 -0.02(-0.17%)
Nov 28, 2006 11.24 11.34 11.21 11.28 5,935,068 +0.02(+0.21%)
Nov 27, 2006 11.29 11.31 11.20 11.25 5,042,835 -0.04(-0.35%)
Nov 24, 2006 11.26 11.33 11.26 11.29 1,445,574 -0.01(-0.06%)
Nov 22, 2006 11.26 11.32 11.26 11.30 5,389,974 +0.02(+0.21%)
Nov 21, 2006 11.27 11.30 11.24 11.28 4,232,725 -0.00(-0.02%)
Nov 20, 2006 11.22 11.32 11.14 11.28 3,325,789 +0.00(+0.02%)
Nov 17, 2006 11.18 11.33 11.18 11.28 3,585,426 +0.07(+0.60%)
Nov 16, 2006 11.27 11.33 11.20 11.21 5,687,265 +0.01(+0.06%)
Nov 15, 2006 11.15 11.23 11.11 11.20 7,383,153 -0.02(-0.16%)
Nov 14, 2006 11.29 11.33 11.19 11.22 5,578,964 -0.10(-0.89%)
Nov 13, 2006 11.30 11.35 11.30 11.32 2,853,494 -0.00(-0.02%)
Nov 10, 2006 11.29 11.33 11.28 11.32 6,411,308 +0.02(+0.21%)
Nov 09, 2006 11.26 11.33 11.23 11.30 7,170,136 +0.04(+0.38%)
Nov 08, 2006 11.17 11.33 11.15 11.26 4,693,545 +0.09(+0.77%)
Nov 07, 2006 11.12 11.17 11.10 11.17 5,101,648 +0.05(+0.45%)
Nov 06, 2006 11.23 11.26 11.10 11.12 8,619,655 -0.13(-1.13%)
Nov 03, 2006 11.29 11.35 11.23 11.25 7,194,880 -0.04(-0.39%)
Nov 02, 2006 11.54 11.55 11.23 11.29 18,436,724 -0.37(-3.13%)
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.