Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.097 8.142 8.074 8.131 3,836,433 +0.03(+0.41%)
Jun 27, 2003 8.179 8.179 8.056 8.098 3,180,757 -0.02(-0.30%)
Jun 26, 2003 8.156 8.208 8.109 8.122 3,618,270 +0.02(+0.23%)
Jun 25, 2003 8.152 8.223 8.100 8.103 4,373,937 -0.04(-0.54%)
Jun 24, 2003 8.175 8.211 8.080 8.147 4,435,987 -0.03(-0.34%)
Jun 23, 2003 8.250 8.276 8.103 8.175 2,797,391 -0.06(-0.74%)
Jun 20, 2003 8.271 8.310 8.218 8.236 6,422,379 -0.02(-0.18%)
Jun 19, 2003 8.286 8.286 8.218 8.251 4,699,206 +0.02(+0.22%)
Jun 18, 2003 8.230 8.274 8.193 8.233 2,987,098 +0.00(+0.05%)
Jun 17, 2003 8.343 8.343 8.197 8.230 5,726,391 -0.08(-0.93%)
Jun 16, 2003 8.173 8.307 8.137 8.307 4,081,867 +0.22(+2.66%)
Jun 13, 2003 8.198 8.230 8.078 8.092 5,972,220 -0.09(-1.10%)
Jun 12, 2003 8.097 8.207 8.003 8.181 7,672,471 +0.22(+2.78%)
Jun 11, 2003 7.951 7.980 7.908 7.960 6,410,523 +0.03(+0.35%)
Jun 10, 2003 7.930 7.964 7.898 7.932 4,125,736 +0.03(+0.32%)
Jun 09, 2003 7.896 7.968 7.893 7.907 6,512,490 +0.01(+0.16%)
Jun 06, 2003 7.995 8.035 7.890 7.894 5,036,726 -0.07(-0.87%)
Jun 05, 2003 8.045 8.045 7.940 7.964 4,224,147 -0.08(-1.02%)
Jun 04, 2003 8.046 8.076 8.007 8.046 4,741,890 +0.01(+0.08%)
Jun 03, 2003 8.018 8.065 7.987 8.040 6,447,278 +0.03(+0.36%)
Jun 02, 2003 8.002 8.064 7.979 8.011 5,216,158 +0.04(+0.51%)
May 30, 2003 7.878 7.979 7.877 7.970 8,853,003 +0.09(+1.19%)
May 29, 2003 8.033 8.052 7.823 7.877 9,472,714 -0.16(-1.95%)
May 28, 2003 8.097 8.125 8.026 8.033 10,974,167 -0.15(-1.78%)
May 27, 2003 8.095 8.180 8.008 8.179 10,614,119 +0.08(+1.03%)
May 23, 2003 7.920 8.118 7.918 8.095 11,617,986 +0.22(+2.73%)
May 22, 2003 7.793 7.890 7.788 7.880 9,498,008 +0.09(+1.14%)
May 21, 2003 7.844 7.845 7.791 7.792 18,925,270 -0.14(-1.77%)
May 20, 2003 7.901 7.939 7.864 7.932 7,732,150 +0.10(+1.29%)
May 19, 2003 7.820 7.863 7.730 7.831 6,422,379 +0.00(+0.02%)
May 16, 2003 7.701 7.844 7.691 7.830 6,380,881 +0.16(+2.11%)
May 15, 2003 7.610 7.682 7.578 7.668 5,343,815 +0.08(+1.07%)
May 14, 2003 7.559 7.591 7.529 7.587 3,433,700 +0.03(+0.45%)
May 13, 2003 7.565 7.577 7.519 7.553 3,717,471 -0.03(-0.33%)
May 12, 2003 7.486 7.584 7.464 7.578 3,102,108 +0.07(+0.94%)
May 09, 2003 7.496 7.526 7.454 7.507 3,483,894 +0.05(+0.64%)
May 08, 2003 7.443 7.501 7.427 7.459 3,004,488 -0.02(-0.20%)
May 07, 2003 7.517 7.520 7.434 7.474 4,656,126 -0.04(-0.57%)
May 06, 2003 7.526 7.551 7.479 7.517 3,692,967 -0.00(-0.03%)
May 05, 2003 7.534 7.559 7.462 7.520 3,213,956 +0.02(+0.20%)
May 02, 2003 7.417 7.505 7.416 7.505 3,775,964 +0.04(+0.54%)
May 01, 2003 7.465 7.540 7.363 7.464 4,109,927 -0.02(-0.30%)
Apr 30, 2003 7.527 7.540 7.465 7.487 5,638,256 -0.01(-0.17%)
Apr 29, 2003 7.527 7.538 7.472 7.500 4,971,910 -0.02(-0.25%)
Apr 28, 2003 7.426 7.526 7.425 7.519 3,695,733 +0.08(+1.02%)
Apr 25, 2003 7.553 7.564 7.434 7.443 6,284,842 -0.09(-1.19%)
Apr 24, 2003 7.407 7.577 7.407 7.532 5,531,151 +0.08(+1.12%)
Apr 23, 2003 7.422 7.454 7.335 7.449 6,719,983 +0.05(+0.65%)
Apr 22, 2003 7.350 7.421 7.325 7.401 7,260,648 -0.01(-0.10%)
Apr 21, 2003 7.470 7.481 7.406 7.408 5,328,006 -0.01(-0.17%)
Apr 17, 2003 7.395 7.431 7.330 7.421 3,700,081 +0.03(+0.43%)
Apr 16, 2003 7.401 7.438 7.341 7.389 6,768,200 +0.06(+0.78%)
Apr 15, 2003 7.298 7.357 7.238 7.333 4,991,276 +0.10(+1.33%)
Apr 14, 2003 7.177 7.240 7.176 7.236 4,339,157 +0.07(+0.99%)
Apr 11, 2003 7.263 7.271 7.145 7.166 5,507,833 -0.02(-0.30%)
Apr 10, 2003 7.139 7.192 7.104 7.187 3,665,696 +0.09(+1.21%)
Apr 09, 2003 7.217 7.235 7.063 7.101 6,088,416 -0.02(-0.28%)
Apr 08, 2003 7.145 7.178 7.105 7.121 3,108,036 +0.02(+0.25%)
Apr 07, 2003 7.155 7.229 7.104 7.104 4,341,133 -0.01(-0.20%)
Apr 04, 2003 6.994 7.117 6.985 7.117 4,424,525 +0.12(+1.77%)
Apr 03, 2003 7.066 7.078 6.954 6.994 5,022,498 -0.04(-0.56%)
Apr 02, 2003 7.135 7.143 7.015 7.033 3,831,295 -0.01(-0.16%)
Apr 01, 2003 7.005 7.072 6.926 7.044 7,553,904 +0.04(+0.56%)
Mar 31, 2003 7.082 7.082 6.977 7.005 5,291,250 -0.08(-1.14%)
Mar 28, 2003 7.047 7.110 7.047 7.086 3,315,133 -0.00(-0.04%)
Mar 27, 2003 7.054 7.130 6.987 7.088 4,120,994 +0.03(+0.48%)
Mar 26, 2003 7.087 7.147 7.048 7.054 3,875,955 -0.03(-0.46%)
Mar 25, 2003 7.047 7.115 7.005 7.087 4,321,767 +0.04(+0.57%)
Mar 24, 2003 7.116 7.142 6.981 7.047 3,735,256 -0.13(-1.83%)
Mar 21, 2003 7.148 7.178 7.101 7.178 5,893,571 +0.05(+0.73%)
Mar 20, 2003 7.058 7.129 7.015 7.126 4,149,055 +0.05(+0.75%)
Mar 19, 2003 7.078 7.078 6.982 7.073 4,113,880 +0.04(+0.56%)
Mar 18, 2003 6.983 7.047 6.958 7.034 5,719,277 +0.08(+1.13%)
Mar 17, 2003 6.863 6.956 6.863 6.956 6,199,869 +0.09(+1.35%)
Mar 14, 2003 6.876 6.892 6.832 6.863 5,841,401 +0.02(+0.30%)
Mar 13, 2003 6.952 6.957 6.819 6.843 9,264,826 -0.00(-0.06%)
Mar 12, 2003 6.894 6.925 6.772 6.847 8,722,184 -0.05(-0.75%)
Mar 11, 2003 6.937 6.983 6.887 6.899 5,758,009 +0.00(+0.04%)
Mar 10, 2003 6.961 7.002 6.863 6.896 6,366,258 -0.16(-2.22%)
Mar 07, 2003 6.977 7.078 6.933 7.053 7,898,539 +0.08(+1.11%)
Mar 06, 2003 6.932 7.025 6.859 6.976 6,137,028 +0.04(+0.64%)
Mar 05, 2003 6.849 6.932 6.791 6.932 7,188,322 +0.11(+1.65%)
Mar 04, 2003 6.887 6.909 6.819 6.819 2,651,948 -0.04(-0.61%)
Mar 03, 2003 6.863 6.952 6.832 6.861 3,221,070 +0.04(+0.61%)
Feb 28, 2003 6.873 6.969 6.819 6.819 7,643,620 -0.06(-0.81%)
Feb 27, 2003 6.890 6.991 6.832 6.875 5,260,818 -0.01(-0.09%)
Feb 26, 2003 7.038 7.038 6.881 6.881 5,010,246 -0.22(-3.12%)
Feb 25, 2003 7.054 7.191 6.981 7.102 5,454,873 +0.05(+0.66%)
Feb 24, 2003 7.052 7.102 7.004 7.056 4,748,608 +0.01(+0.11%)
Feb 21, 2003 7.081 7.150 6.994 7.048 5,364,762 +0.04(+0.51%)
Feb 20, 2003 6.966 7.059 6.939 7.012 3,721,028 +0.05(+0.67%)
Feb 19, 2003 6.959 6.999 6.920 6.966 4,278,293 +0.01(+0.07%)
Feb 18, 2003 6.996 7.002 6.906 6.961 3,991,360 +0.07(+0.95%)
Feb 14, 2003 6.805 6.902 6.748 6.895 6,736,977 +0.09(+1.32%)
Feb 13, 2003 6.676 6.882 6.562 6.805 7,581,570 +0.13(+1.95%)
Feb 12, 2003 6.801 6.885 6.627 6.675 5,797,927 -0.13(-1.84%)
Feb 11, 2003 7.020 7.020 6.786 6.800 6,117,267 -0.14(-2.06%)
Feb 10, 2003 6.829 6.958 6.825 6.943 4,440,334 +0.11(+1.67%)
Feb 07, 2003 6.873 6.901 6.808 6.829 5,228,410 -0.01(-0.13%)
Feb 06, 2003 6.857 6.952 6.809 6.838 5,003,923 -0.08(-1.10%)
Feb 05, 2003 6.899 7.031 6.899 6.914 7,152,752 +0.02(+0.24%)
Feb 04, 2003 6.933 7.053 6.839 6.897 5,160,826 -0.07(-0.94%)
Feb 03, 2003 6.856 6.977 6.840 6.963 3,930,101 +0.11(+1.57%)
Jan 31, 2003 6.762 6.913 6.746 6.856 4,675,492 +0.12(+1.77%)
Jan 30, 2003 6.844 6.873 6.737 6.737 4,701,577 -0.13(-1.92%)
Jan 29, 2003 6.804 6.900 6.704 6.868 4,017,445 +0.03(+0.44%)
Jan 28, 2003 6.713 6.886 6.681 6.838 8,980,265 +0.28(+4.26%)
Jan 27, 2003 6.734 6.761 6.546 6.558 7,357,873 -0.23(-3.43%)
Jan 24, 2003 6.824 6.887 6.744 6.791 5,197,187 -0.09(-1.38%)
Jan 23, 2003 6.768 6.940 6.756 6.886 5,297,969 +0.18(+2.70%)
Jan 22, 2003 6.802 6.802 6.701 6.705 6,812,465 -0.10(-1.41%)
Jan 21, 2003 6.962 6.980 6.800 6.801 4,895,236 -0.09(-1.36%)
Jan 17, 2003 7.014 7.021 6.876 6.895 4,855,714 -0.11(-1.62%)
Jan 16, 2003 7.093 7.116 6.994 7.009 4,310,701 -0.04(-0.52%)
Jan 15, 2003 7.177 7.177 6.983 7.045 3,563,333 -0.06(-0.80%)
Jan 14, 2003 7.129 7.148 7.069 7.102 4,561,273 -0.01(-0.12%)
Jan 13, 2003 7.056 7.179 6.997 7.111 6,069,050 -0.03(-0.46%)
Jan 10, 2003 7.116 7.173 7.085 7.144 3,340,427 -0.05(-0.65%)
Jan 09, 2003 7.148 7.204 7.072 7.191 4,649,012 +0.05(+0.69%)
Jan 08, 2003 7.148 7.248 7.120 7.142 7,086,355 -0.09(-1.31%)
Jan 07, 2003 7.417 7.417 7.114 7.236 12,254,691 -0.18(-2.42%)
Jan 06, 2003 7.097 7.416 7.087 7.416 12,983,878 +0.37(+5.24%)
Jan 03, 2003 7.072 7.126 7.007 7.047 5,201,930 -0.01(-0.13%)
Jan 02, 2003 6.968 7.057 6.863 7.056 4,746,237 +0.11(+1.58%)
Dec 31, 2002 6.961 6.996 6.857 6.945 3,429,748 -0.03(-0.49%)
Dec 30, 2002 6.916 6.988 6.866 6.980 4,909,069 +0.16(+2.28%)
Dec 27, 2002 6.921 6.983 6.806 6.824 3,954,605 -0.14(-2.07%)
Dec 26, 2002 6.958 7.052 6.916 6.968 2,502,554 +0.06(+0.86%)
Dec 24, 2002 6.902 6.942 6.864 6.909 1,569,827 +0.03(+0.37%)
Dec 23, 2002 7.029 7.042 6.876 6.883 4,124,155 -0.11(-1.61%)
Dec 20, 2002 6.905 7.015 6.896 6.996 10,736,638 +0.17(+2.50%)
Dec 19, 2002 6.832 6.847 6.780 6.825 8,509,554 -0.00(-0.06%)
Dec 18, 2002 6.796 6.907 6.768 6.829 4,811,844 +0.04(+0.60%)
Dec 17, 2002 6.858 6.880 6.773 6.789 3,327,780 -0.04(-0.63%)
Dec 16, 2002 6.800 6.849 6.729 6.832 7,446,403 -0.00(-0.02%)
Dec 13, 2002 6.705 6.838 6.673 6.833 5,919,260 +0.13(+1.94%)
Dec 12, 2002 6.658 6.705 6.581 6.703 5,166,755 +0.04(+0.67%)
Dec 11, 2002 6.500 6.661 6.476 6.658 5,201,534 +0.16(+2.43%)
Dec 10, 2002 6.391 6.503 6.351 6.500 5,142,251 +0.17(+2.72%)
Dec 09, 2002 6.355 6.460 6.323 6.328 6,948,422 -0.03(-0.42%)
Dec 06, 2002 6.326 6.361 6.264 6.355 6,581,259 +0.01(+0.12%)
Dec 05, 2002 6.409 6.452 6.250 6.347 5,533,127 +0.01(+0.14%)
Dec 04, 2002 6.609 6.609 6.296 6.338 9,309,091 -0.00(-0.02%)
Dec 03, 2002 6.351 6.420 6.279 6.339 4,619,766 -0.01(-0.18%)
Dec 02, 2002 6.541 6.541 6.281 6.351 6,039,013 -0.09(-1.47%)
Nov 29, 2002 6.409 6.452 6.341 6.446 2,270,558 +0.04(+0.57%)
Nov 27, 2002 6.345 6.438 6.262 6.409 5,720,858 +0.08(+1.26%)
Nov 26, 2002 6.515 6.560 6.323 6.329 7,178,837 -0.20(-3.10%)
Nov 25, 2002 6.591 6.665 6.367 6.532 10,178,187 -0.06(-0.90%)
Nov 22, 2002 6.326 6.604 6.279 6.591 7,714,760 +0.25(+3.99%)
Nov 21, 2002 6.348 6.401 6.246 6.338 7,336,136 +0.07(+1.19%)
Nov 20, 2002 6.313 6.350 6.179 6.264 5,445,387 -0.02(-0.36%)
Nov 19, 2002 6.227 6.351 6.199 6.286 4,743,866 +0.06(+0.98%)
Nov 18, 2002 6.234 6.260 6.124 6.226 5,954,435 -0.03(-0.45%)
Nov 15, 2002 6.085 6.258 6.073 6.253 4,545,068 +0.14(+2.30%)
Nov 14, 2002 5.969 6.129 5.941 6.113 5,639,047 +0.21(+3.54%)
Nov 13, 2002 5.921 5.990 5.819 5.904 8,149,110 -0.00(-0.04%)
Nov 12, 2002 6.123 6.135 5.892 5.907 8,591,761 -0.15(-2.44%)
Nov 11, 2002 6.064 6.133 5.971 6.055 4,909,069 -0.01(-0.13%)
Nov 08, 2002 6.071 6.210 5.962 6.062 8,571,604 -0.01(-0.13%)
Nov 07, 2002 6.264 6.288 5.917 6.070 11,329,868 -0.28(-4.38%)
Nov 06, 2002 6.451 6.553 6.262 6.348 8,432,090 -0.10(-1.59%)
Nov 05, 2002 6.327 6.490 6.215 6.451 7,045,647 +0.12(+1.96%)
Nov 04, 2002 6.234 6.493 6.170 6.327 10,088,472 +0.16(+2.56%)
Nov 01, 2002 6.079 6.169 5.983 6.169 8,113,145 +0.10(+1.58%)
Oct 31, 2002 6.098 6.098 5.942 6.073 14,345,422 +0.08(+1.39%)
Oct 30, 2002 5.926 5.998 5.887 5.989 7,304,913 +0.11(+1.85%)
Oct 29, 2002 5.900 5.937 5.790 5.880 9,209,100 -0.02(-0.36%)
Oct 28, 2002 5.819 5.921 5.788 5.902 10,684,468 +0.12(+2.15%)
Oct 25, 2002 5.668 5.832 5.566 5.778 8,101,288 +0.06(+1.08%)
Oct 24, 2002 5.661 5.804 5.558 5.716 14,840,637 +0.05(+0.85%)
Oct 23, 2002 5.339 5.675 5.336 5.668 23,854,102 +0.35(+6.54%)
Oct 22, 2002 5.358 5.415 5.238 5.320 15,303,839 -0.04(-0.71%)
Oct 21, 2002 5.222 5.415 5.193 5.358 18,783,386 +0.15(+2.84%)
Oct 18, 2002 5.111 5.212 4.997 5.210 15,679,697 +0.09(+1.80%)
Oct 17, 2002 5.149 5.150 5.041 5.117 26,411,592 +0.06(+1.13%)
Oct 16, 2002 5.124 5.168 5.060 5.060 55,552,200 -0.15(-2.79%)
Oct 15, 2002 4.979 5.288 4.919 5.206 30,375,286 +0.23(+4.57%)
Oct 14, 2002 5.021 5.117 4.694 4.978 16,596,615 -0.04(-0.83%)
Oct 11, 2002 5.250 5.263 4.807 5.020 16,031,445 +0.10(+2.08%)
Oct 10, 2002 4.618 5.045 4.478 4.917 30,006,148 +0.30(+6.52%)
Oct 09, 2002 5.060 5.136 4.554 4.616 33,414,950 -0.68(-12.79%)
Oct 08, 2002 6.110 6.117 4.869 5.293 45,944,716 -0.75(-12.38%)
Oct 07, 2002 6.098 6.197 6.023 6.041 6,908,109 -0.06(-0.97%)
Oct 04, 2002 6.262 6.269 6.086 6.100 8,112,750 -0.26(-4.14%)
Oct 03, 2002 6.523 6.553 6.360 6.363 3,749,088 -0.13(-2.06%)
Oct 02, 2002 6.579 6.604 6.470 6.498 6,413,685 -0.08(-1.23%)
Oct 01, 2002 6.455 6.589 6.360 6.579 6,909,690 +0.16(+2.50%)
Sep 30, 2002 6.332 6.477 6.262 6.418 6,683,622 +0.04(+0.57%)
Sep 27, 2002 6.427 6.467 6.348 6.381 5,265,956 -0.06(-0.90%)
Sep 26, 2002 6.310 6.439 6.275 6.439 5,648,927 +0.20(+3.18%)
Sep 25, 2002 6.237 6.363 6.161 6.241 6,421,589 +0.08(+1.31%)
Sep 24, 2002 6.219 6.219 6.069 6.160 6,454,788 -0.06(-0.96%)
Sep 23, 2002 6.300 6.355 6.152 6.219 5,018,151 -0.11(-1.68%)
Sep 20, 2002 6.390 6.390 6.193 6.326 9,640,684 -0.06(-0.99%)
Sep 19, 2002 6.446 6.479 6.351 6.389 6,262,314 -0.07(-1.15%)
Sep 18, 2002 6.288 6.547 6.110 6.463 14,391,664 +0.17(+2.69%)
Sep 17, 2002 6.620 6.629 6.199 6.294 19,340,650 -0.33(-4.93%)
Sep 16, 2002 6.768 6.768 6.465 6.620 30,524,286 -0.72(-9.78%)
Sep 13, 2002 7.066 7.338 7.066 7.338 4,378,679 +0.24(+3.44%)
Sep 12, 2002 7.350 7.352 6.990 7.093 9,903,507 -0.33(-4.38%)
Sep 11, 2002 7.458 7.508 7.365 7.419 14,781,354 -0.02(-0.24%)
Sep 10, 2002 7.755 7.755 7.416 7.436 8,966,037 -0.32(-4.10%)
Sep 09, 2002 7.806 7.807 7.678 7.754 3,877,536 -0.07(-0.84%)
Sep 06, 2002 7.806 7.844 7.773 7.820 3,909,154 +0.03(+0.42%)
Sep 05, 2002 7.769 7.863 7.734 7.787 5,052,930 -0.04(-0.57%)
Sep 04, 2002 7.818 7.844 7.668 7.831 395,223 +0.05(+0.60%)
Sep 03, 2002 7.818 7.864 7.727 7.784 3,858,961 -0.15(-1.88%)
Aug 30, 2002 7.888 8.020 7.821 7.933 118,567 +0.06(+0.82%)
Aug 29, 2002 8.021 8.021 7.869 7.869 5,699,911 -0.16(-2.00%)
Aug 28, 2002 8.037 8.084 7.970 8.030 5,069,925 -0.13(-1.60%)
Aug 27, 2002 8.350 8.369 8.151 8.160 4,769,160 -0.17(-2.05%)
Aug 26, 2002 8.199 8.337 8.199 8.331 3,774,383 +0.13(+1.60%)
Aug 23, 2002 8.217 8.236 8.146 8.199 3,155,858 -0.04(-0.45%)
Aug 22, 2002 8.261 8.337 8.154 8.236 513,790 -0.02(-0.18%)
Aug 21, 2002 8.066 8.251 8.001 8.251 4,083,052 +0.22(+2.69%)
Aug 20, 2002 8.040 8.065 7.920 8.035 3,500,098 +0.01(+0.09%)
Aug 16, 2002 8.033 8.033 7.958 8.027 3,532,901 -0.02(-0.30%)
Aug 15, 2002 8.069 8.109 7.925 8.051 4,498,827 +0.06(+0.70%)
Aug 14, 2002 7.742 8.008 7.739 7.995 6,218,049 +0.25(+3.27%)
Aug 13, 2002 7.863 7.873 7.735 7.742 6,550,432 -0.14(-1.77%)
Aug 12, 2002 7.654 7.901 7.603 7.882 5,673,036 +0.28(+3.75%)
Aug 07, 2002 7.610 7.648 7.478 7.597 3,890,974 +0.06(+0.84%)
Aug 06, 2002 7.395 7.605 7.388 7.534 5,508,228 +0.21(+2.89%)
Aug 05, 2002 7.401 7.540 7.319 7.322 5,324,449 -0.03(-0.34%)
Aug 02, 2002 7.384 7.502 7.236 7.348 7,654,291 -0.04(-0.50%)
Aug 01, 2002 7.502 7.563 7.274 7.384 6,117,662 -0.14(-1.80%)
Jul 31, 2002 7.578 7.635 7.131 7.520 12,354,287 -0.12(-1.59%)
Jul 30, 2002 7.287 7.641 7.219 7.641 10,731,895 +0.35(+4.84%)
Jul 29, 2002 7.116 7.316 6.995 7.288 9,312,648 +0.36(+5.17%)
Jul 26, 2002 7.135 7.161 6.854 6.930 9,856,475 -0.19(-2.73%)
Jul 25, 2002 6.958 7.325 6.834 7.125 11,780,423 +0.25(+3.64%)
Jul 24, 2002 6.322 6.905 6.199 6.875 12,984,273 +0.55(+8.75%)
Jul 23, 2002 6.945 6.996 6.322 6.322 15,737,794 -0.65(-9.33%)
Jul 22, 2002 7.053 7.179 6.775 6.972 9,504,331 -0.16(-2.29%)
Jul 19, 2002 7.465 7.465 7.040 7.135 11,900,571 -0.21(-2.89%)
Jul 17, 2002 7.369 7.573 7.295 7.348 7,519,124 -0.23(-3.01%)
Jul 12, 2002 7.723 7.736 7.532 7.575 6,328,316 -0.22(-2.79%)
Jul 11, 2002 7.369 7.816 7.362 7.793 8,872,369 +0.24(+3.17%)
Jul 10, 2002 7.970 7.994 7.521 7.554 9,914,573 -0.43(-5.43%)
Jul 09, 2002 8.154 8.166 7.987 7.988 4,044,320 -0.15(-1.80%)
Jul 08, 2002 8.097 8.135 8.097 8.135 3,010,416 +0.01(+0.08%)
Jul 05, 2002 8.071 8.128 8.044 8.128 2,308,895 +0.03(+0.39%)
Jul 04, 2002 8.128 8.145 8.050 8.097 5,330,772 +0.00(+0.00%)
Jul 03, 2002 8.128 8.145 8.050 8.097 5,330,772 -0.03(-0.39%)
Jul 02, 2002 8.185 8.250 8.097 8.128 6,422,775 -0.12(-1.44%)
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.