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 (%)
Jun 28, 2013 36.92 36.92 36.25 36.65 6,556,993 +0.22(+0.60%)
Jun 27, 2013 36.44 36.64 36.31 36.43 3,119,715 +0.12(+0.34%)
Jun 26, 2013 36.21 36.46 36.04 36.30 3,869,247 +0.27(+0.75%)
Jun 25, 2013 35.80 36.23 35.47 36.03 4,735,721 +0.43(+1.21%)
Jun 24, 2013 35.09 35.81 34.92 35.60 5,252,612 +0.12(+0.35%)
Jun 21, 2013 35.26 35.58 34.69 35.48 7,539,329 +0.50(+1.42%)
Jun 20, 2013 35.87 35.90 34.92 34.98 5,883,973 -0.97(-2.69%)
Jun 19, 2013 36.76 36.91 35.95 35.95 5,093,124 -0.81(-2.21%)
Jun 18, 2013 36.65 36.79 36.46 36.76 3,731,640 +0.17(+0.48%)
Jun 17, 2013 36.34 36.84 36.25 36.59 5,442,553 +0.45(+1.23%)
Jun 14, 2013 36.36 36.50 36.09 36.14 4,104,584 -0.23(-0.64%)
Jun 13, 2013 35.67 36.43 35.61 36.38 5,097,163 +0.70(+1.95%)
Jun 12, 2013 35.92 36.03 35.61 35.68 5,407,927 -0.01(-0.02%)
Jun 11, 2013 35.72 36.02 35.60 35.69 5,501,763 -0.30(-0.82%)
Jun 10, 2013 35.99 36.10 35.69 35.98 4,638,382 +0.10(+0.27%)
Jun 07, 2013 35.90 35.94 35.49 35.89 5,377,162 +0.22(+0.61%)
Jun 06, 2013 35.16 35.67 34.94 35.67 7,745,273 +0.48(+1.36%)
Jun 05, 2013 35.39 35.51 35.02 35.19 6,398,225 -0.35(-0.98%)
Jun 04, 2013 35.37 35.76 35.21 35.54 13,479,595 +0.07(+0.20%)
Jun 03, 2013 36.05 36.31 35.47 35.47 11,549,502 -0.64(-1.77%)
May 31, 2013 36.37 36.90 36.10 36.10 4,900,846 -0.34(-0.95%)
May 30, 2013 36.54 36.96 36.40 36.45 3,496,108 +0.01(+0.03%)
May 29, 2013 36.62 36.83 36.12 36.44 3,918,397 -0.42(-1.14%)
May 28, 2013 36.79 37.25 36.77 36.86 11,618,823 +0.07(+0.19%)
May 24, 2013 37.50 37.51 36.67 36.79 11,053,732 -0.85(-2.26%)
May 23, 2013 37.43 37.83 36.75 37.64 11,502,542 -0.20(-0.52%)
May 22, 2013 38.66 38.70 37.67 37.83 4,788,711 -0.91(-2.36%)
May 21, 2013 38.78 39.00 38.55 38.75 2,487,128 -0.04(-0.10%)
May 20, 2013 39.04 39.07 38.64 38.78 2,148,814 -0.27(-0.69%)
May 17, 2013 38.64 39.08 38.62 39.05 3,227,049 +0.50(+1.31%)
May 16, 2013 38.66 38.80 38.48 38.55 2,585,203 -0.18(-0.46%)
May 15, 2013 38.47 38.94 38.38 38.73 3,276,658 +0.62(+1.62%)
May 13, 2013 38.05 38.27 37.81 38.11 2,680,486 -0.04(-0.10%)
May 10, 2013 37.95 38.17 37.81 38.15 2,701,782 +0.19(+0.50%)
May 09, 2013 38.67 38.77 37.81 37.95 4,395,015 -0.67(-1.74%)
May 08, 2013 38.79 38.94 38.52 38.63 2,265,708 -0.27(-0.71%)
May 07, 2013 38.59 38.93 38.53 38.90 2,801,659 +0.29(+0.76%)
May 06, 2013 38.98 39.04 38.59 38.61 2,623,407 -0.28(-0.72%)
May 03, 2013 39.17 39.13 38.72 38.89 3,505,877 -0.13(-0.33%)
May 02, 2013 39.04 39.18 38.81 39.01 2,635,861 -0.02(-0.05%)
May 01, 2013 39.43 39.49 38.95 39.03 2,312,726 -0.34(-0.88%)
Apr 30, 2013 39.01 39.40 38.94 39.38 3,278,012 +0.30(+0.77%)
Apr 29, 2013 38.66 39.21 38.46 39.08 2,620,339 +0.13(+0.33%)
Apr 26, 2013 38.77 39.27 38.78 38.95 2,571,436 +0.17(+0.43%)
Apr 25, 2013 38.95 39.01 38.50 38.78 4,236,029 -0.24(-0.61%)
Apr 24, 2013 39.03 39.17 38.71 39.02 2,067,831 +0.07(+0.18%)
Apr 23, 2013 39.00 39.08 38.62 38.95 1,993,435 +0.03(+0.08%)
Apr 22, 2013 38.97 39.09 38.73 38.92 2,550,701 -0.07(-0.18%)
Apr 19, 2013 38.24 39.00 38.12 38.99 4,625,828 +0.81(+2.12%)
Apr 18, 2013 37.96 38.24 37.80 38.18 2,959,109 +0.30(+0.79%)
Apr 17, 2013 38.06 38.10 37.68 37.88 2,699,036 -0.31(-0.82%)
Apr 16, 2013 37.94 38.21 37.51 38.19 2,406,517 +0.35(+0.93%)
Apr 15, 2013 38.31 38.53 37.84 37.84 2,999,812 -0.54(-1.41%)
Apr 12, 2013 38.29 38.44 38.24 38.38 4,702,168 +0.08(+0.22%)
Apr 11, 2013 38.46 38.60 38.30 38.30 4,558,354 -0.11(-0.30%)
Apr 10, 2013 38.22 38.64 38.22 38.41 3,937,830 +0.20(+0.53%)
Apr 09, 2013 38.79 38.81 38.18 38.21 2,964,994 -0.14(-0.37%)
Apr 08, 2013 38.07 38.36 37.88 38.35 1,970,166 +0.28(+0.74%)
Apr 05, 2013 37.76 38.10 37.74 38.07 4,162,621 +0.09(+0.24%)
Apr 04, 2013 37.56 38.03 37.56 37.98 3,564,717 +0.47(+1.26%)
Apr 03, 2013 37.54 37.65 37.41 37.51 3,466,553 +0.08(+0.22%)
Apr 02, 2013 37.23 37.47 37.19 37.42 2,390,901 +0.27(+0.74%)
Apr 01, 2013 37.14 37.21 36.99 37.15 1,762,260 +0.01(+0.02%)
Mar 28, 2013 36.76 37.19 36.74 37.14 2,874,951 +0.41(+1.13%)
Mar 27, 2013 36.67 36.84 36.57 36.73 2,228,844 -0.04(-0.10%)
Mar 26, 2013 36.37 36.87 36.32 36.77 3,071,053 +0.47(+1.28%)
Mar 25, 2013 36.39 36.47 36.10 36.30 3,444,516 +0.06(+0.16%)
Mar 22, 2013 36.33 36.42 36.17 36.24 2,978,132 -0.10(-0.26%)
Mar 21, 2013 36.39 36.70 36.29 36.34 3,183,441 -0.18(-0.49%)
Mar 20, 2013 36.35 36.59 36.35 36.52 3,397,948 +0.29(+0.81%)
Mar 19, 2013 36.07 36.31 36.00 36.22 2,637,252 +0.20(+0.55%)
Mar 18, 2013 35.98 36.17 35.95 36.03 2,162,249 -0.23(-0.63%)
Mar 15, 2013 35.83 36.43 35.70 36.26 6,284,287 +0.28(+0.78%)
Mar 14, 2013 36.01 36.07 35.88 35.98 3,254,540 +0.01(+0.02%)
Mar 13, 2013 35.75 36.07 35.64 35.97 3,016,335 +0.20(+0.57%)
Mar 12, 2013 35.94 35.94 35.62 35.77 1,809,109 -0.18(-0.50%)
Mar 11, 2013 35.69 35.94 35.67 35.94 2,633,604 +0.27(+0.77%)
Mar 08, 2013 35.68 35.73 35.40 35.67 4,185,972 +0.00(+0.00%)
Mar 07, 2013 36.07 36.14 35.66 35.67 3,233,575 -0.38(-1.04%)
Mar 06, 2013 36.16 36.25 35.90 36.05 2,691,060 -0.03(-0.09%)
Mar 05, 2013 36.19 36.31 36.01 36.08 4,278,745 +0.06(+0.18%)
Mar 04, 2013 35.99 36.12 35.77 36.01 5,941,035 -0.01(-0.02%)
Mar 01, 2013 35.64 36.03 35.43 36.02 3,508,727 +0.27(+0.75%)
Feb 28, 2013 35.67 35.92 35.57 35.75 3,959,060 +0.12(+0.34%)
Feb 27, 2013 35.37 35.69 35.29 35.63 2,839,720 +0.34(+0.96%)
Feb 26, 2013 35.29 35.69 35.11 35.29 3,913,403 +0.08(+0.24%)
Feb 25, 2013 35.87 36.14 35.19 35.21 5,266,570 -0.42(-1.19%)
Feb 22, 2013 35.26 35.64 35.20 35.63 2,146,167 +0.43(+1.22%)
Feb 21, 2013 35.27 35.34 35.15 35.20 3,122,773 -0.12(-0.34%)
Feb 20, 2013 35.12 35.63 35.10 35.32 3,824,413 +0.19(+0.54%)
Feb 19, 2013 34.77 35.18 34.75 35.13 4,450,434 +0.42(+1.22%)
Feb 15, 2013 34.54 34.76 34.53 34.71 5,044,628 +0.28(+0.83%)
Feb 14, 2013 34.49 34.58 34.23 34.42 3,827,030 -0.14(-0.40%)
Feb 13, 2013 34.52 34.63 34.48 34.56 2,344,052 +0.04(+0.11%)
Feb 12, 2013 34.28 34.53 34.23 34.53 2,476,110 +0.19(+0.55%)
Feb 11, 2013 34.29 34.39 34.26 34.34 1,504,792 +0.01(+0.04%)
Feb 08, 2013 34.23 34.35 34.13 34.32 2,002,702 +0.00(+0.00%)
Feb 07, 2013 34.39 34.53 34.18 34.32 2,349,551 -0.03(-0.07%)
Feb 06, 2013 34.20 34.39 34.06 34.35 2,430,796 +0.18(+0.52%)
Feb 04, 2013 34.13 34.22 34.11 34.17 2,801,154 -0.06(-0.18%)
Feb 01, 2013 34.33 34.40 34.15 34.23 2,835,294 +0.04(+0.11%)
Jan 31, 2013 34.38 34.44 34.05 34.20 5,141,401 -0.26(-0.75%)
Jan 30, 2013 34.32 34.47 34.17 34.46 3,298,167 +0.10(+0.29%)
Jan 29, 2013 33.97 34.35 33.97 34.35 3,597,310 +0.39(+1.13%)
Jan 28, 2013 34.09 34.12 33.86 33.97 2,108,099 -0.08(-0.24%)
Jan 25, 2013 34.04 34.18 33.75 34.05 2,650,931 +0.06(+0.17%)
Jan 24, 2013 33.80 34.05 33.76 33.99 2,243,982 +0.27(+0.81%)
Jan 23, 2013 33.57 33.80 33.43 33.72 3,239,865 +0.04(+0.13%)
Jan 22, 2013 33.40 33.74 33.27 33.68 2,344,171 +0.23(+0.70%)
Jan 18, 2013 33.16 33.44 33.08 33.44 3,839,376 +0.32(+0.97%)
Jan 17, 2013 33.21 33.31 33.07 33.12 2,434,883 +0.01(+0.02%)
Jan 16, 2013 33.20 33.27 33.03 33.12 3,766,103 -0.08(-0.25%)
Jan 15, 2013 33.06 33.20 32.95 33.20 2,911,371 +0.09(+0.27%)
Jan 14, 2013 33.15 33.20 33.02 33.11 1,957,747 -0.03(-0.08%)
Jan 11, 2013 33.00 33.14 32.96 33.14 3,625,217 +0.13(+0.40%)
Jan 10, 2013 33.07 33.10 32.89 33.00 3,930,351 +0.01(+0.04%)
Jan 09, 2013 33.08 33.11 32.81 32.99 2,601,575 -0.11(-0.32%)
Jan 08, 2013 33.18 33.39 32.98 33.10 3,024,449 -0.18(-0.55%)
Jan 07, 2013 33.62 33.63 33.21 33.28 3,285,738 -0.56(-1.64%)
Jan 04, 2013 33.50 34.11 33.48 33.84 4,559,336 +0.35(+1.06%)
Jan 03, 2013 33.41 33.60 33.26 33.48 2,438,548 +0.04(+0.11%)
Jan 02, 2013 33.33 33.45 32.74 33.44 3,680,930 +0.71(+2.16%)
Dec 31, 2012 32.19 32.78 32.07 32.74 3,406,519 +0.45(+1.41%)
Dec 28, 2012 32.48 32.70 32.27 32.28 2,683,925 -0.34(-1.05%)
Dec 27, 2012 32.65 32.76 32.36 32.62 3,945,232 -0.06(-0.17%)
Dec 26, 2012 32.86 32.91 32.64 32.68 2,892,388 -0.15(-0.44%)
Dec 24, 2012 32.77 32.88 32.55 32.83 1,509,883 +0.00(+0.00%)
Dec 21, 2012 32.88 33.05 32.72 32.83 6,556,548 -0.16(-0.50%)
Dec 20, 2012 32.98 33.12 32.81 32.99 3,396,894 +0.25(+0.77%)
Dec 19, 2012 32.97 33.00 32.71 32.74 3,191,483 -0.27(-0.82%)
Dec 18, 2012 32.79 33.05 32.71 33.01 3,476,934 +0.17(+0.52%)
Dec 17, 2012 32.44 32.89 32.40 32.84 3,056,790 +0.49(+1.50%)
Dec 14, 2012 32.42 32.47 32.21 32.35 2,547,140 -0.09(-0.29%)
Dec 13, 2012 32.54 32.62 32.33 32.45 1,893,095 -0.14(-0.43%)
Dec 12, 2012 32.70 32.77 32.51 32.59 3,116,008 -0.03(-0.08%)
Dec 11, 2012 32.63 32.78 32.51 32.61 2,558,128 +0.01(+0.02%)
Dec 10, 2012 32.63 32.74 32.55 32.60 2,118,131 -0.06(-0.19%)
Dec 07, 2012 32.74 32.85 32.52 32.67 2,711,699 +0.09(+0.29%)
Dec 06, 2012 32.74 32.89 32.45 32.57 3,218,310 -0.12(-0.37%)
Dec 05, 2012 31.90 32.79 31.87 32.69 5,324,949 +0.84(+2.64%)
Dec 04, 2012 32.07 32.11 31.83 31.85 2,736,500 -0.45(-1.39%)
Nov 30, 2012 32.07 32.30 31.97 32.30 4,517,779 +0.28(+0.87%)
Nov 29, 2012 31.94 32.14 31.83 32.02 3,634,284 +0.15(+0.48%)
Nov 28, 2012 31.64 31.89 31.51 31.87 4,534,648 +0.26(+0.83%)
Nov 27, 2012 31.64 31.89 31.58 31.61 4,477,984 -0.07(-0.22%)
Nov 26, 2012 31.28 31.83 31.24 31.68 2,875,392 +0.33(+1.06%)
Nov 23, 2012 31.41 31.45 31.14 31.34 1,685,164 -0.02(-0.08%)
Nov 21, 2012 31.49 31.58 31.04 31.37 3,203,970 -0.11(-0.36%)
Nov 20, 2012 31.44 31.49 31.11 31.48 3,248,565 +0.04(+0.12%)
Nov 19, 2012 31.56 31.56 31.22 31.44 3,993,097 +0.08(+0.26%)
Nov 16, 2012 31.11 31.42 30.96 31.36 3,853,226 +0.29(+0.95%)
Nov 15, 2012 31.18 31.38 30.83 31.07 3,866,630 -0.13(-0.42%)
Nov 14, 2012 31.41 31.54 31.14 31.20 4,530,366 -0.20(-0.64%)
Nov 13, 2012 30.68 31.49 30.61 31.40 6,523,383 +0.64(+2.07%)
Nov 12, 2012 30.83 30.89 30.63 30.76 3,339,425 -0.09(-0.28%)
Nov 09, 2012 30.79 30.99 30.66 30.85 3,569,588 -0.06(-0.20%)
Nov 08, 2012 31.14 31.58 30.91 30.91 4,000,944 -0.27(-0.86%)
Nov 07, 2012 31.69 31.74 30.98 31.18 3,929,875 -0.69(-2.18%)
Nov 06, 2012 31.74 32.03 31.74 31.88 2,600,498 +0.03(+0.08%)
Nov 05, 2012 32.18 32.23 31.68 31.85 3,182,139 -0.48(-1.49%)
Nov 02, 2012 32.73 32.73 32.27 32.33 3,696,292 -0.20(-0.62%)
Nov 01, 2012 33.07 33.09 32.49 32.53 5,594,814 -0.48(-1.44%)
Oct 31, 2012 32.73 33.05 32.52 33.01 4,388,472 +0.44(+1.36%)
Oct 26, 2012 32.46 32.56 32.56 32.56 4,400,610 +0.08(+0.23%)
Oct 25, 2012 32.75 32.75 31.91 32.49 7,875,372 -0.31(-0.95%)
Oct 24, 2012 32.94 33.02 32.71 32.80 2,718,610 -0.15(-0.46%)
Oct 23, 2012 32.90 33.12 32.80 32.95 3,053,191 -0.51(-1.53%)
Oct 19, 2012 33.48 33.58 33.36 33.46 3,528,620 -0.04(-0.13%)
Oct 18, 2012 33.35 33.55 33.22 33.51 2,606,732 +0.14(+0.43%)
Oct 17, 2012 33.02 33.38 32.97 33.36 2,290,715 +0.43(+1.31%)
Oct 16, 2012 33.12 33.13 32.80 32.93 2,405,907 -0.06(-0.19%)
Oct 15, 2012 32.93 33.04 32.78 33.00 2,152,698 +0.05(+0.15%)
Oct 12, 2012 33.25 33.30 32.90 32.95 2,491,302 -0.22(-0.66%)
Oct 11, 2012 33.41 33.42 33.09 33.16 2,123,322 -0.12(-0.36%)
Oct 10, 2012 33.18 33.38 33.11 33.28 3,615,403 +0.25(+0.76%)
Oct 09, 2012 33.15 33.26 32.94 33.03 3,193,519 -0.13(-0.40%)
Oct 08, 2012 33.29 33.45 32.96 33.16 3,692,737 -0.14(-0.43%)
Oct 05, 2012 33.51 33.64 33.28 33.31 4,419,830 -0.07(-0.22%)
Oct 04, 2012 33.50 33.70 33.38 33.38 3,057,257 +0.03(+0.09%)
Oct 03, 2012 33.40 33.55 33.35 33.35 2,601,916 +0.06(+0.19%)
Oct 02, 2012 33.09 33.30 33.01 33.29 2,232,173 +0.26(+0.80%)
Oct 01, 2012 33.23 33.39 32.99 33.03 2,475,171 -0.08(-0.25%)
Sep 28, 2012 33.01 33.23 32.88 33.11 3,827,867 +0.08(+0.25%)
Sep 27, 2012 33.19 33.22 32.95 33.03 3,295,910 -0.05(-0.15%)
Sep 26, 2012 33.03 33.49 33.01 33.08 3,319,348 +0.15(+0.46%)
Sep 25, 2012 33.31 33.43 32.93 32.93 3,448,736 -0.29(-0.87%)
Sep 24, 2012 32.95 33.27 32.90 33.21 2,079,232 +0.26(+0.78%)
Sep 21, 2012 33.05 33.13 32.85 32.96 4,266,587 -0.01(-0.04%)
Sep 20, 2012 32.86 33.05 32.65 32.97 2,743,212 +0.23(+0.69%)
Sep 19, 2012 32.80 33.00 32.65 32.75 2,324,392 +0.07(+0.21%)
Sep 18, 2012 32.88 32.95 32.63 32.68 2,451,050 -0.23(-0.68%)
Sep 17, 2012 33.05 33.16 32.80 32.90 2,505,121 -0.13(-0.40%)
Sep 14, 2012 33.50 33.54 32.95 33.03 3,469,887 -0.48(-1.44%)
Sep 13, 2012 32.96 33.52 32.96 33.51 2,961,906 +0.52(+1.57%)
Sep 12, 2012 33.19 33.22 32.95 33.00 2,253,468 -0.11(-0.34%)
Sep 11, 2012 33.32 33.39 33.11 33.11 2,004,528 -0.21(-0.64%)
Sep 10, 2012 33.41 33.46 33.27 33.32 1,987,046 +0.07(+0.23%)
Sep 07, 2012 33.60 33.68 33.22 33.25 3,216,738 -0.38(-1.13%)
Sep 06, 2012 32.94 33.65 32.88 33.63 3,934,667 +0.79(+2.42%)
Sep 05, 2012 32.91 33.03 32.77 32.83 2,436,749 -0.01(-0.02%)
Sep 04, 2012 32.74 32.94 32.61 32.84 2,993,847 +0.02(+0.06%)
Aug 31, 2012 32.96 33.06 32.70 32.82 2,535,743 -0.02(-0.08%)
Aug 30, 2012 33.04 33.08 32.83 32.85 2,025,809 -0.28(-0.85%)
Aug 29, 2012 33.36 33.41 33.09 33.13 2,575,654 -0.35(-1.03%)
Aug 27, 2012 33.26 33.57 33.13 33.47 4,060,803 +0.35(+1.05%)
Aug 24, 2012 32.83 33.17 32.82 33.13 2,036,892 +0.22(+0.66%)
Aug 23, 2012 33.16 33.18 32.79 32.91 2,313,045 -0.29(-0.88%)
Aug 22, 2012 33.20 33.32 33.10 33.20 2,660,115 -0.12(-0.35%)
Aug 21, 2012 33.48 33.63 33.31 33.32 2,526,986 -0.20(-0.59%)
Aug 20, 2012 33.28 33.53 33.21 33.52 2,162,892 +0.12(+0.37%)
Aug 17, 2012 33.48 33.55 33.26 33.39 2,630,127 -0.02(-0.06%)
Aug 16, 2012 33.31 33.55 33.17 33.41 9,529,745 +0.09(+0.26%)
Aug 15, 2012 33.15 33.44 33.05 33.32 2,282,305 +0.19(+0.58%)
Aug 14, 2012 33.16 33.29 33.06 33.13 2,496,415 +0.03(+0.09%)
Aug 13, 2012 33.22 33.35 33.01 33.10 2,020,728 -0.17(-0.50%)
Aug 10, 2012 33.19 33.34 33.04 33.27 2,229,846 +0.06(+0.17%)
Aug 09, 2012 33.14 33.27 33.10 33.21 2,228,982 -0.02(-0.07%)
Aug 08, 2012 33.42 33.47 33.13 33.24 2,444,833 -0.19(-0.57%)
Aug 07, 2012 33.86 33.89 33.43 33.43 3,838,940 -0.22(-0.64%)
Aug 06, 2012 33.79 34.03 33.47 33.65 2,201,710 -0.05(-0.15%)
Aug 03, 2012 33.67 33.73 33.31 33.70 2,550,457 +0.37(+1.12%)
Aug 02, 2012 33.34 33.55 32.99 33.32 3,027,147 -0.12(-0.37%)
Aug 01, 2012 33.66 33.45 33.45 33.45 3,513,532 -0.19(-0.55%)
Jul 31, 2012 34.04 34.12 33.61 33.63 3,849,730 -0.38(-1.11%)
Jul 30, 2012 33.94 34.15 33.71 34.01 2,582,468 -0.03(-0.09%)
Jul 27, 2012 33.63 34.17 33.41 34.04 3,149,310 +0.52(+1.55%)
Jul 26, 2012 33.18 33.59 33.12 33.52 2,864,122 +0.52(+1.58%)
Jul 25, 2012 32.94 33.07 32.70 33.00 2,894,289 +0.17(+0.53%)
Jul 24, 2012 33.10 33.15 32.57 32.83 2,748,704 -0.30(-0.92%)
Jul 23, 2012 33.38 33.51 32.97 33.13 2,287,036 -0.28(-0.85%)
Jul 20, 2012 33.51 33.51 33.27 33.42 3,293,514 -0.14(-0.42%)
Jul 19, 2012 33.71 33.71 33.35 33.56 2,527,931 -0.11(-0.33%)
Jul 18, 2012 33.52 33.73 33.49 33.67 1,530,196 +0.09(+0.26%)
Jul 17, 2012 33.57 33.73 33.42 33.58 1,852,121 +0.02(+0.07%)
Jul 16, 2012 33.45 33.65 33.45 33.56 1,715,504 +0.00(+0.00%)
Jul 13, 2012 33.24 33.58 33.24 33.56 3,029,267 +0.30(+0.91%)
Jul 12, 2012 33.22 33.40 33.18 33.26 2,438,709 -0.21(-0.63%)
Jul 11, 2012 33.32 33.52 33.22 33.47 1,846,211 +0.21(+0.63%)
Jul 10, 2012 33.33 33.48 33.16 33.26 2,342,219 -0.04(-0.13%)
Jul 09, 2012 33.34 33.37 33.11 33.30 1,904,780 -0.04(-0.11%)
Jul 06, 2012 33.11 33.40 33.05 33.34 1,946,531 +0.03(+0.09%)
Jul 05, 2012 33.48 33.52 33.27 33.31 2,358,867 -0.28(-0.83%)
Jul 03, 2012 33.63 33.74 33.44 33.58 1,437,136 -0.10(-0.29%)
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.