Dominion Resources (NY: D )

68.32 USD -2.31 (-3.27%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 50.79 50.94 50.33 50.47 2,498,156 -0.78(-1.52%)
Feb 28, 2012 51.51 51.65 51.07 51.25 2,443,473 -0.16(-0.31%)
Feb 27, 2012 51.14 51.51 50.95 51.41 11,687,554 +0.09(+0.18%)
Feb 24, 2012 51.00 51.50 50.84 51.32 8,603,605 +0.38(+0.75%)
Feb 23, 2012 50.45 50.97 50.44 50.94 8,797,225 +0.47(+0.93%)
Feb 22, 2012 50.07 50.58 50.07 50.47 1,821,634 +0.33(+0.66%)
Feb 21, 2012 50.71 50.71 50.13 50.14 3,037,221 -0.43(-0.85%)
Feb 17, 2012 50.63 50.67 50.28 50.57 2,198,836 +0.15(+0.30%)
Feb 16, 2012 50.15 50.52 50.13 50.42 1,845,354 +0.34(+0.68%)
Feb 15, 2012 50.26 50.27 49.91 50.08 2,037,408 -0.15(-0.30%)
Feb 14, 2012 49.91 50.35 49.76 50.23 2,266,508 +0.30(+0.60%)
Feb 13, 2012 49.99 50.16 49.80 49.93 1,854,656 +0.02(+0.04%)
Feb 10, 2012 49.77 49.91 49.56 49.91 1,432,858 +0.05(+0.10%)
Feb 09, 2012 50.16 50.16 49.83 49.86 2,808,775 -0.34(-0.68%)
Feb 08, 2012 50.50 50.64 49.97 50.20 1,933,736 -0.22(-0.44%)
Feb 07, 2012 50.15 50.61 49.84 50.42 2,187,990 +0.15(+0.30%)
Feb 06, 2012 50.22 50.48 50.11 50.27 1,386,310 -0.11(-0.22%)
Feb 03, 2012 50.87 50.97 50.13 50.38 2,781,778 -0.13(-0.26%)
Feb 02, 2012 50.47 50.83 50.35 50.51 2,566,664 +0.09(+0.18%)
Feb 01, 2012 50.11 50.62 50.11 50.42 3,834,184 +0.38(+0.76%)
Jan 31, 2012 49.48 50.09 49.28 50.04 4,530,667 +0.70(+1.42%)
Jan 30, 2012 49.64 49.64 48.87 49.34 4,842,221 -0.22(-0.44%)
Jan 27, 2012 50.64 50.99 49.44 49.56 6,158,274 -1.29(-2.54%)
Jan 26, 2012 51.06 51.18 50.51 50.85 2,986,424 -0.26(-0.51%)
Jan 25, 2012 50.15 51.23 49.69 51.11 2,768,295 +0.80(+1.59%)
Jan 24, 2012 50.33 50.90 49.92 50.31 1,763,044 -0.17(-0.34%)
Jan 23, 2012 50.58 51.00 50.22 50.48 3,425,605 -0.09(-0.18%)
Jan 20, 2012 50.34 50.57 50.03 50.57 2,244,577 +0.27(+0.54%)
Jan 19, 2012 50.49 50.61 50.09 50.30 1,990,343 -0.13(-0.26%)
Jan 18, 2012 50.80 50.85 50.08 50.43 2,355,020 -0.37(-0.73%)
Jan 17, 2012 50.77 51.20 50.55 50.80 2,590,668 +0.20(+0.40%)
Jan 13, 2012 50.45 50.66 50.17 50.60 3,012,718 -0.33(-0.65%)
Jan 12, 2012 51.30 51.40 50.90 50.93 2,048,470 -0.24(-0.47%)
Jan 11, 2012 51.19 51.40 51.03 51.17 1,819,498 -0.12(-0.23%)
Jan 10, 2012 51.54 51.65 51.28 51.29 2,143,631 -0.07(-0.14%)
Jan 09, 2012 51.41 51.57 51.06 51.36 2,374,372 -0.07(-0.14%)
Jan 06, 2012 51.99 52.05 51.31 51.43 5,577,680 -0.53(-1.02%)
Jan 05, 2012 51.93 52.13 51.32 51.96 2,842,516 -0.11(-0.21%)
Jan 04, 2012 52.50 52.62 51.93 52.07 2,023,750 -1.01(-1.90%)
Dec 30, 2011 53.53 53.53 53.06 53.08 1,254,456 -0.45(-0.84%)
Dec 29, 2011 53.01 53.59 53.01 53.53 1,334,357 +0.45(+0.85%)
Dec 28, 2011 53.38 53.55 53.03 53.08 1,438,983 -0.35(-0.66%)
Dec 27, 2011 52.85 53.50 52.85 53.43 1,108,880 +0.48(+0.91%)
Dec 23, 2011 52.94 53.19 52.84 52.95 1,604,842 +0.16(+0.30%)
Dec 21, 2011 52.12 52.84 52.12 52.79 3,269,819 +0.67(+1.29%)
Dec 20, 2011 51.09 52.25 51.05 52.12 4,715,083 +1.76(+3.49%)
Dec 19, 2011 50.91 51.21 50.27 50.36 2,592,091 -0.29(-0.57%)
Dec 16, 2011 50.95 51.14 50.46 50.65 3,954,655 -0.13(-0.26%)
Dec 15, 2011 50.65 50.99 50.50 50.78 2,216,238 +0.60(+1.20%)
Dec 14, 2011 50.40 50.71 50.16 50.18 2,087,966 -0.30(-0.59%)
Dec 13, 2011 50.32 51.04 50.32 50.48 2,463,218 +0.17(+0.34%)
Dec 12, 2011 50.59 50.74 50.00 50.31 2,212,450 -0.46(-0.91%)
Dec 09, 2011 50.33 50.84 50.23 50.77 1,776,815 +0.63(+1.26%)
Dec 08, 2011 50.51 50.70 50.05 50.14 2,515,763 -0.36(-0.71%)
Dec 07, 2011 50.27 50.80 50.04 50.50 3,077,462 +0.16(+0.32%)
Dec 06, 2011 50.66 50.69 50.27 50.34 3,865,951 -0.16(-0.32%)
Dec 05, 2011 51.10 51.28 50.22 50.50 2,996,597 -0.06(-0.12%)
Dec 02, 2011 51.46 51.49 50.47 50.56 2,608,387 -0.79(-1.54%)
Dec 01, 2011 51.43 51.56 50.96 51.35 2,876,486 -0.27(-0.52%)
Nov 30, 2011 51.20 51.66 51.13 51.62 3,351,738 +0.77(+1.51%)
Nov 29, 2011 50.38 51.15 50.28 50.85 2,012,309 +0.74(+1.48%)
Nov 28, 2011 50.41 50.49 49.87 50.11 1,925,732 +0.60(+1.21%)
Nov 25, 2011 49.24 49.85 49.18 49.51 993,421 +0.20(+0.41%)
Nov 23, 2011 49.82 49.82 49.06 49.31 1,971,082 -0.73(-1.46%)
Nov 22, 2011 50.66 50.74 50.00 50.04 2,301,539 -0.62(-1.22%)
Nov 21, 2011 50.73 51.09 50.40 50.66 9,226,936 -0.38(-0.74%)
Nov 18, 2011 51.09 51.40 50.88 51.04 2,817,830 +0.20(+0.39%)
Nov 17, 2011 50.93 51.37 50.38 50.84 2,709,085 -0.18(-0.35%)
Nov 16, 2011 51.24 51.59 50.96 51.02 2,010,913 -0.54(-1.05%)
Nov 15, 2011 51.53 51.78 51.50 51.56 4,836,769 -0.17(-0.33%)
Nov 14, 2011 51.80 52.04 51.50 51.73 1,511,816 -0.33(-0.63%)
Nov 11, 2011 51.93 52.66 51.83 52.06 2,065,838 +0.71(+1.38%)
Nov 10, 2011 51.45 51.72 50.88 51.35 2,512,869 +0.07(+0.14%)
Nov 09, 2011 51.79 52.19 51.12 51.28 2,678,840 -1.36(-2.58%)
Nov 08, 2011 52.47 52.68 51.68 52.64 2,271,588 +0.19(+0.36%)
Nov 07, 2011 51.70 52.48 51.43 52.45 2,468,944 +0.89(+1.73%)
Nov 04, 2011 51.29 51.60 50.76 51.56 2,390,097 -0.14(-0.27%)
Nov 03, 2011 51.38 51.89 51.27 51.70 2,358,195 +0.47(+0.92%)
Nov 02, 2011 50.95 51.53 50.95 51.23 1,924,450 +0.83(+1.65%)
Nov 01, 2011 50.50 51.02 50.30 50.40 3,098,572 -1.19(-2.31%)
Oct 31, 2011 51.17 52.23 51.13 51.59 2,670,890 +0.22(+0.43%)
Oct 28, 2011 51.75 51.85 50.50 51.37 3,704,779 -0.64(-1.23%)
Oct 27, 2011 51.97 52.35 51.68 52.01 3,219,933 +0.86(+1.68%)
Oct 26, 2011 51.18 51.27 50.76 51.15 2,747,691 +0.45(+0.89%)
Oct 25, 2011 51.23 51.49 50.66 50.70 2,038,652 -0.70(-1.36%)
Oct 24, 2011 51.85 52.01 51.24 51.40 2,530,851 -0.67(-1.29%)
Oct 21, 2011 51.53 52.08 51.45 52.07 2,368,940 +1.03(+2.02%)
Oct 20, 2011 50.97 51.46 50.65 51.04 2,207,228 +0.08(+0.16%)
Oct 19, 2011 50.54 51.59 50.53 50.96 1,984,648 +0.49(+0.97%)
Oct 18, 2011 50.01 50.78 49.66 50.47 3,117,644 +0.45(+0.90%)
Oct 17, 2011 50.27 50.64 49.89 50.02 2,611,920 -0.47(-0.93%)
Oct 14, 2011 50.26 50.52 49.96 50.49 2,921,712 +0.45(+0.90%)
Oct 13, 2011 49.90 50.11 49.32 50.04 2,987,004 -0.13(-0.26%)
Oct 12, 2011 50.94 50.94 50.09 50.17 2,798,531 -0.41(-0.81%)
Oct 11, 2011 51.16 51.16 50.24 50.58 2,233,479 -0.62(-1.21%)
Oct 10, 2011 50.81 51.30 50.54 51.20 1,886,268 +0.93(+1.85%)
Oct 07, 2011 50.18 50.73 49.96 50.27 2,364,389 +0.27(+0.54%)
Oct 06, 2011 49.78 50.09 49.71 50.00 2,160,773 +0.49(+0.99%)
Oct 05, 2011 49.21 49.62 48.32 49.51 4,422,284 +0.33(+0.67%)
Oct 04, 2011 49.21 49.86 48.21 49.18 5,345,709 -0.66(-1.32%)
Oct 03, 2011 50.79 51.10 49.81 49.84 3,223,662 -0.93(-1.83%)
Sep 30, 2011 50.90 51.44 50.73 50.77 2,855,700 -0.48(-0.94%)
Sep 29, 2011 50.98 51.42 50.65 51.25 3,082,307 +0.83(+1.65%)
Sep 28, 2011 50.87 51.30 50.28 50.42 3,377,478 -0.51(-1.00%)
Sep 27, 2011 51.37 51.42 50.63 50.93 3,434,485 +0.15(+0.30%)
Sep 26, 2011 50.49 50.78 50.09 50.78 3,600,542 +0.79(+1.58%)
Sep 23, 2011 49.16 50.09 49.01 49.99 3,782,766 +0.68(+1.38%)
Sep 22, 2011 48.69 49.57 48.69 49.31 4,653,345 -0.58(-1.16%)
Sep 21, 2011 50.52 51.06 49.85 49.89 2,797,367 -0.71(-1.40%)
Sep 20, 2011 50.00 51.13 49.80 50.60 3,964,107 +0.86(+1.73%)
Sep 19, 2011 49.08 49.87 49.08 49.74 2,046,960 -0.10(-0.20%)
Sep 16, 2011 49.53 49.97 49.53 49.84 3,504,212 +0.38(+0.77%)
Sep 15, 2011 49.05 49.50 48.88 49.46 2,743,278 +0.92(+1.90%)
Sep 14, 2011 47.83 48.96 47.55 48.54 2,981,373 +0.76(+1.59%)
Sep 13, 2011 47.49 47.84 47.12 47.78 2,430,981 +0.31(+0.65%)
Sep 12, 2011 46.82 47.49 46.70 47.47 2,861,692 +0.28(+0.59%)
Sep 09, 2011 47.62 47.67 46.75 47.19 3,794,674 -0.96(-1.99%)
Sep 08, 2011 48.05 48.73 47.84 48.15 3,114,684 -0.05(-0.10%)
Sep 07, 2011 48.20 48.49 48.03 48.20 3,711,546 +0.31(+0.65%)
Sep 06, 2011 47.01 47.93 46.71 47.89 4,324,589 -0.09(-0.19%)
Sep 02, 2011 48.07 48.29 47.81 47.98 3,529,093 -0.61(-1.26%)
Sep 01, 2011 48.70 48.98 48.48 48.59 4,090,028 -0.15(-0.31%)
Aug 31, 2011 49.03 49.05 48.57 48.74 4,204,003 -0.01(-0.02%)
Aug 30, 2011 49.01 49.01 48.54 48.75 4,026,925 -0.22(-0.45%)
Aug 29, 2011 49.14 49.38 48.42 48.97 3,194,670 +0.51(+1.05%)
Aug 26, 2011 48.69 48.86 47.56 48.46 3,842,377 -0.48(-0.98%)
Aug 25, 2011 49.72 49.81 48.60 48.94 3,253,637 -0.64(-1.29%)
Aug 24, 2011 48.43 49.69 48.39 49.58 4,642,576 +0.48(+0.98%)
Aug 23, 2011 48.32 49.32 47.76 49.10 7,553,509 +0.85(+1.76%)
Aug 22, 2011 48.90 48.94 47.94 48.25 3,751,538 +0.26(+0.54%)
Aug 19, 2011 48.60 48.90 47.90 47.99 5,753,461 -1.09(-2.22%)
Aug 18, 2011 49.17 49.67 48.69 49.08 4,236,279 -1.04(-2.08%)
Aug 17, 2011 49.89 50.67 49.84 50.12 2,596,742 +0.43(+0.87%)
Aug 16, 2011 49.19 49.82 49.02 49.69 2,581,993 +0.01(+0.02%)
Aug 15, 2011 48.12 49.73 48.06 49.68 9,297,322 +1.97(+4.13%)
Aug 12, 2011 48.42 48.59 47.50 47.71 8,429,182 -0.32(-0.67%)
Aug 11, 2011 46.58 48.58 46.49 48.03 9,918,464 +1.67(+3.60%)
Aug 10, 2011 46.13 47.72 45.90 46.36 4,759,851 -0.41(-0.88%)
Aug 09, 2011 47.84 46.82 44.50 46.77 6,987,358 +0.83(+1.81%)
Aug 08, 2011 47.84 48.79 45.75 45.94 7,149,898 -2.65(-5.45%)
Aug 05, 2011 48.14 48.98 47.47 48.59 5,807,028 +0.82(+1.72%)
Aug 04, 2011 48.22 48.69 47.72 47.77 5,144,832 -0.89(-1.83%)
Aug 03, 2011 48.16 48.70 47.95 48.66 3,031,189 +0.56(+1.16%)
Aug 02, 2011 48.33 48.61 48.10 48.10 2,574,909 -0.49(-1.01%)
Aug 01, 2011 48.83 48.86 48.19 48.59 2,016,224 +0.14(+0.29%)
Jul 29, 2011 48.69 49.02 48.15 48.45 2,957,483 -0.54(-1.10%)
Jul 28, 2011 49.33 49.33 48.69 48.99 2,609,528 -0.06(-0.12%)
Jul 27, 2011 49.19 49.47 49.00 49.05 3,058,908 -0.25(-0.51%)
Jul 26, 2011 49.57 49.57 49.21 49.30 1,997,183 -0.27(-0.54%)
Jul 25, 2011 49.47 49.80 49.36 49.57 2,238,365 -0.21(-0.42%)
Jul 22, 2011 49.77 49.80 49.66 49.78 1,679,192 -0.22(-0.44%)
Jul 21, 2011 49.55 50.45 49.55 50.00 2,743,055 +0.74(+1.50%)
Jul 20, 2011 48.95 49.62 48.75 49.26 2,094,219 +0.57(+1.17%)
Jul 19, 2011 48.12 48.83 47.82 48.69 1,697,915 +0.69(+1.44%)
Jul 18, 2011 48.25 48.35 47.81 48.00 1,460,376 -0.46(-0.95%)
Jul 15, 2011 48.24 48.49 47.99 48.46 1,740,109 +0.29(+0.60%)
Jul 14, 2011 48.23 48.56 48.08 48.17 1,561,854 -0.11(-0.23%)
Jul 13, 2011 48.57 48.71 48.21 48.28 1,325,115 -0.08(-0.17%)
Jul 12, 2011 47.96 48.69 47.93 48.36 1,610,832 +0.25(+0.52%)
Jul 11, 2011 48.34 48.36 47.87 48.11 1,476,710 -0.52(-1.07%)
Jul 08, 2011 48.59 48.83 48.43 48.63 1,473,207 -0.33(-0.67%)
Jul 07, 2011 49.26 49.32 48.72 48.96 2,275,173 +0.06(+0.12%)
Jul 06, 2011 48.48 49.10 48.40 48.90 1,588,128 +0.29(+0.60%)
Jul 05, 2011 48.83 48.98 48.51 48.61 1,850,304 -0.38(-0.78%)
Jul 01, 2011 48.38 49.07 48.25 48.99 1,558,383 +0.72(+1.49%)
Jun 30, 2011 48.28 48.36 47.82 48.27 1,786,702 +0.17(+0.35%)
Jun 29, 2011 47.98 48.21 47.67 48.10 2,160,262 +0.30(+0.63%)
Jun 28, 2011 47.77 47.95 47.60 47.80 1,261,276 +0.10(+0.21%)
Jun 27, 2011 47.40 47.87 47.38 47.70 1,278,432 +0.45(+0.95%)
Jun 24, 2011 47.26 47.64 47.16 47.25 3,248,405 +0.11(+0.23%)
Jun 23, 2011 47.08 47.39 46.72 47.14 2,713,576 -0.62(-1.30%)
Jun 22, 2011 48.04 48.06 47.73 47.76 1,869,460 -0.47(-0.97%)
Jun 21, 2011 48.38 48.52 48.06 48.23 2,227,371 +0.07(+0.15%)
Jun 20, 2011 48.04 48.19 48.01 48.16 2,287,025 +0.50(+1.05%)
Jun 17, 2011 47.47 47.87 47.47 47.66 2,936,999 +0.40(+0.85%)
Jun 16, 2011 47.11 47.74 47.07 47.26 2,839,589 +0.16(+0.34%)
Jun 15, 2011 47.51 47.81 46.94 47.10 2,371,488 -0.59(-1.24%)
Jun 14, 2011 48.06 48.10 47.56 47.69 2,034,656 -0.14(-0.29%)
Jun 13, 2011 47.67 47.87 47.18 47.83 2,923,399 +0.30(+0.63%)
Jun 10, 2011 48.00 48.20 47.50 47.53 3,285,910 -0.45(-0.94%)
Jun 09, 2011 47.72 48.17 47.69 47.98 2,650,263 +0.29(+0.61%)
Jun 08, 2011 47.38 47.84 47.21 47.69 2,731,047 +0.29(+0.61%)
Jun 07, 2011 47.03 47.77 46.96 47.40 2,799,829 +0.50(+1.07%)
Jun 06, 2011 47.12 47.12 46.69 46.90 2,555,862 -0.25(-0.53%)
Jun 03, 2011 46.80 47.49 46.69 47.15 2,793,270 -0.76(-1.59%)
May 24, 2011 48.10 48.17 47.75 47.91 2,242,659 -0.03(-0.06%)
May 23, 2011 47.86 48.15 47.81 47.94 1,612,775 -0.34(-0.70%)
May 20, 2011 48.14 48.55 47.95 48.28 2,162,272 +0.08(+0.17%)
May 19, 2011 48.04 48.22 47.86 48.20 1,734,130 +0.23(+0.48%)
May 18, 2011 48.35 48.38 47.75 47.97 2,119,259 -0.36(-0.74%)
May 17, 2011 47.83 48.35 47.79 48.33 2,191,003 +0.46(+0.96%)
May 16, 2011 47.87 48.27 47.77 47.87 1,597,685 -0.12(-0.25%)
May 13, 2011 48.23 48.34 47.61 47.99 1,869,841 -0.16(-0.33%)
May 12, 2011 47.70 48.19 47.43 48.15 1,633,567 +0.50(+1.05%)
May 11, 2011 47.55 47.68 47.30 47.65 2,509,624 +0.01(+0.02%)
May 10, 2011 47.16 47.76 47.10 47.64 2,002,487 +0.63(+1.34%)
May 09, 2011 46.91 47.14 46.79 47.01 1,557,036 +0.09(+0.19%)
May 06, 2011 47.08 47.41 46.76 46.92 2,274,691 +0.38(+0.82%)
May 05, 2011 46.92 46.96 46.24 46.54 2,327,179 -0.48(-1.02%)
May 04, 2011 46.72 47.06 46.40 47.02 2,679,114 +0.29(+0.62%)
May 03, 2011 46.54 47.43 46.48 46.73 3,518,248 +0.19(+0.41%)
May 02, 2011 46.56 46.60 46.51 46.54 2,104,863 +0.12(+0.26%)
Apr 29, 2011 46.30 46.50 46.18 46.42 1,794,588 +0.09(+0.19%)
Apr 28, 2011 46.04 46.43 45.71 46.33 1,753,562 +0.27(+0.59%)
Apr 27, 2011 45.84 46.14 45.62 46.06 2,277,116 +0.31(+0.68%)
Apr 26, 2011 45.33 45.94 45.23 45.75 2,792,118 +0.66(+1.46%)
Apr 25, 2011 44.78 45.18 44.77 45.09 1,849,101 +0.34(+0.76%)
Apr 21, 2011 44.58 44.94 44.48 44.75 1,552,808 +0.27(+0.61%)
Apr 20, 2011 44.62 44.85 44.35 44.48 2,723,147 +0.17(+0.38%)
Apr 19, 2011 44.03 44.53 43.97 44.31 2,365,147 +0.21(+0.48%)
Apr 18, 2011 44.12 44.43 43.84 44.10 2,405,847 -0.37(-0.83%)
Apr 15, 2011 44.05 44.78 44.03 44.47 2,400,628 +0.44(+1.00%)
Apr 14, 2011 43.34 44.18 43.27 44.03 2,064,786 +0.48(+1.10%)
Apr 13, 2011 43.88 44.05 43.53 43.55 2,138,816 -0.05(-0.11%)
Apr 12, 2011 43.96 44.06 43.48 43.60 3,037,475 -0.38(-0.86%)
Apr 11, 2011 44.80 44.80 43.74 43.98 3,205,278 -0.84(-1.87%)
Apr 08, 2011 45.26 45.26 44.70 44.82 2,020,195 -0.13(-0.29%)
Apr 07, 2011 44.96 44.96 44.61 44.95 2,002,479 -0.08(-0.18%)
Apr 06, 2011 44.84 45.11 44.68 45.03 1,762,140 +0.26(+0.58%)
Apr 05, 2011 44.80 45.24 44.68 44.77 2,223,088 -0.15(-0.33%)
Apr 04, 2011 44.80 44.92 44.71 44.92 1,411,778 +0.22(+0.49%)
Apr 01, 2011 44.74 44.90 44.60 44.70 2,505,581 +0.00(+0.00%)
Mar 31, 2011 45.05 45.21 44.60 44.70 2,340,657 -0.47(-1.04%)
Mar 30, 2011 45.17 45.17 45.17 45.17 1,858,196 +0.62(+1.39%)
Mar 29, 2011 44.23 44.75 44.12 44.55 2,240,844 +0.32(+0.72%)
Mar 28, 2011 44.51 44.75 44.16 44.23 2,024,003 -0.31(-0.70%)
Mar 25, 2011 44.50 44.70 44.32 44.54 1,549,303 +0.13(+0.29%)
Mar 24, 2011 44.37 44.60 44.03 44.41 2,111,908 +0.33(+0.75%)
Mar 23, 2011 44.25 44.47 43.82 44.08 2,254,285 -0.35(-0.79%)
Mar 22, 2011 44.62 44.88 44.33 44.43 3,250,842 -0.06(-0.13%)
Mar 21, 2011 44.54 44.65 44.47 44.49 2,140,396 +0.71(+1.62%)
Mar 18, 2011 43.86 44.19 43.73 43.78 3,486,297 +0.17(+0.39%)
Mar 17, 2011 44.18 44.24 42.91 43.61 3,748,285 -0.11(-0.25%)
Mar 16, 2011 44.74 44.75 43.45 43.72 4,675,382 -1.01(-2.26%)
Mar 15, 2011 44.65 45.01 44.53 44.73 4,014,729 -0.43(-0.95%)
Mar 14, 2011 45.14 45.29 44.74 45.16 3,398,022 -0.35(-0.77%)
Mar 11, 2011 45.49 46.00 45.25 45.51 4,401,751 -0.15(-0.33%)
Mar 10, 2011 46.00 46.17 45.61 45.66 3,103,801 -0.68(-1.47%)
Mar 09, 2011 46.00 46.56 46.00 46.34 2,800,353 +0.20(+0.43%)
Mar 08, 2011 45.59 46.43 45.54 46.14 3,016,810 +0.72(+1.59%)
Mar 07, 2011 45.58 45.86 45.35 45.42 2,880,347 -0.12(-0.26%)
Mar 04, 2011 45.58 45.62 45.09 45.54 2,597,128 +0.01(+0.02%)
Mar 03, 2011 45.13 45.65 44.93 45.53 2,180,341 +0.74(+1.65%)
Mar 02, 2011 44.99 45.35 44.54 44.79 2,803,582 -0.78(-1.71%)
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.