Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 10.28 10.33 10.21 10.23 3,415,802 -0.06(-0.62%)
Jun 29, 2005 10.36 10.36 10.26 10.30 2,262,856 -0.06(-0.58%)
Jun 28, 2005 10.25 10.36 10.23 10.36 2,728,696 +0.16(+1.59%)
Jun 27, 2005 10.18 10.23 10.14 10.19 2,499,900 +0.02(+0.16%)
Jun 24, 2005 10.17 10.25 10.16 10.18 3,131,779 -0.02(-0.18%)
Jun 23, 2005 10.28 10.30 10.16 10.20 3,996,398 -0.09(-0.85%)
Jun 22, 2005 10.33 10.34 10.28 10.28 3,789,836 -0.01(-0.08%)
Jun 21, 2005 10.29 10.34 10.25 10.29 3,156,165 -0.02(-0.15%)
Jun 20, 2005 10.11 10.33 10.11 10.31 4,490,569 +0.19(+1.83%)
Jun 17, 2005 10.14 10.14 9.975 10.12 7,254,410 -0.03(-0.27%)
Jun 16, 2005 10.14 10.16 10.02 10.15 2,764,558 +0.04(+0.41%)
Jun 15, 2005 10.23 10.23 10.03 10.11 3,581,481 -0.09(-0.92%)
Jun 14, 2005 10.18 10.26 10.16 10.20 2,252,098 +0.02(+0.21%)
Jun 13, 2005 10.16 10.19 10.09 10.18 2,096,818 -0.00(-0.04%)
Jun 10, 2005 10.05 10.24 10.04 10.19 6,421,349 +0.15(+1.44%)
Jun 09, 2005 9.956 10.05 9.923 10.04 4,847,749 +0.09(+0.85%)
Jun 08, 2005 9.972 10.03 9.920 9.955 1,935,083 +0.01(+0.14%)
Jun 07, 2005 9.934 10.04 9.908 9.941 3,774,775 +0.04(+0.42%)
Jun 06, 2005 9.913 9.935 9.857 9.899 2,898,680 -0.01(-0.14%)
Jun 03, 2005 9.906 9.952 9.824 9.913 2,622,547 +0.03(+0.25%)
Jun 02, 2005 9.941 9.941 9.863 9.888 2,853,494 -0.02(-0.21%)
Jun 01, 2005 9.774 9.947 9.771 9.909 4,790,371 +0.11(+1.08%)
May 31, 2005 9.765 9.859 9.742 9.803 3,733,893 +0.03(+0.27%)
May 27, 2005 9.779 9.779 9.715 9.777 6,561,208 +0.01(+0.14%)
May 26, 2005 9.789 9.817 9.756 9.763 3,471,745 -0.03(-0.27%)
May 25, 2005 9.774 9.811 9.724 9.789 4,149,885 -0.09(-0.90%)
May 24, 2005 9.852 9.908 9.803 9.878 3,151,503 +0.03(+0.31%)
May 23, 2005 9.906 9.913 9.841 9.848 5,806,684 -0.11(-1.08%)
May 20, 2005 10.02 10.02 9.935 9.955 5,166,916 -0.03(-0.31%)
May 19, 2005 9.915 9.990 9.902 9.986 2,977,933 +0.09(+0.86%)
May 18, 2005 9.941 9.972 9.855 9.901 4,672,745 -0.00(-0.03%)
May 17, 2005 9.710 9.923 9.704 9.903 5,190,943 +0.20(+2.07%)
May 16, 2005 9.662 9.737 9.580 9.703 5,464,207 +0.05(+0.53%)
May 13, 2005 9.878 9.878 9.446 9.651 7,952,632 -0.15(-1.58%)
May 12, 2005 10.07 10.07 9.782 9.806 4,849,542 -0.07(-0.72%)
May 11, 2005 9.809 9.913 9.793 9.877 6,699,275 +0.10(+1.04%)
May 10, 2005 9.899 9.916 9.732 9.775 6,778,529 -0.16(-1.66%)
May 09, 2005 9.885 9.966 9.871 9.940 5,784,808 +0.06(+0.58%)
May 06, 2005 10.08 10.08 9.880 9.882 7,944,743 -0.20(-1.94%)
May 05, 2005 10.07 10.13 9.843 10.08 14,233,405 -0.06(-0.58%)
May 04, 2005 10.46 10.46 9.969 10.14 22,962,796 -0.34(-3.26%)
May 03, 2005 10.48 10.62 10.43 10.48 5,635,983 -0.07(-0.67%)
May 02, 2005 10.53 10.60 10.50 10.55 3,407,195 +0.04(+0.34%)
Apr 29, 2005 10.37 10.53 10.36 10.51 5,095,193 +0.15(+1.40%)
Apr 28, 2005 10.37 10.51 10.35 10.37 6,060,224 -0.04(-0.40%)
Apr 27, 2005 10.35 10.52 10.27 10.41 5,800,946 +0.05(+0.47%)
Apr 26, 2005 10.47 10.49 10.36 10.36 2,558,713 -0.14(-1.29%)
Apr 25, 2005 10.40 10.52 10.40 10.50 2,898,680 +0.14(+1.39%)
Apr 22, 2005 10.34 10.38 10.24 10.35 4,246,711 +0.00(+0.03%)
Apr 21, 2005 10.33 10.38 10.23 10.35 5,907,454 +0.18(+1.81%)
Apr 20, 2005 10.34 10.37 10.15 10.17 7,592,942 -0.24(-2.28%)
Apr 19, 2005 10.28 10.41 10.22 10.40 5,911,399 +0.15(+1.44%)
Apr 18, 2005 10.22 10.36 10.19 10.25 5,885,938 -0.00(-0.04%)
Apr 15, 2005 10.49 10.51 10.25 10.26 6,452,907 -0.24(-2.25%)
Apr 14, 2005 10.58 10.63 10.49 10.49 4,585,602 -0.10(-0.92%)
Apr 13, 2005 10.61 10.69 10.54 10.59 4,121,913 -0.02(-0.18%)
Apr 12, 2005 10.53 10.64 10.44 10.61 5,266,252 +0.09(+0.81%)
Apr 11, 2005 10.48 10.57 10.48 10.53 3,742,858 +0.03(+0.30%)
Apr 08, 2005 10.62 10.62 10.49 10.49 4,891,141 -0.17(-1.61%)
Apr 07, 2005 10.58 10.70 10.55 10.67 4,342,820 +0.09(+0.86%)
Apr 06, 2005 10.67 10.72 10.56 10.58 4,233,084 -0.09(-0.85%)
Apr 05, 2005 10.67 10.71 10.65 10.67 5,489,669 +0.06(+0.55%)
Apr 04, 2005 10.51 10.61 10.44 10.61 5,301,755 +0.11(+1.08%)
Apr 01, 2005 10.45 10.51 10.41 10.49 6,494,148 +0.12(+1.13%)
Mar 31, 2005 10.32 10.46 10.30 10.38 4,573,050 +0.10(+0.99%)
Mar 30, 2005 10.11 10.31 10.11 10.28 4,844,163 +0.17(+1.67%)
Mar 29, 2005 10.24 10.28 10.11 10.11 7,072,234 -0.15(-1.51%)
Mar 28, 2005 10.31 10.36 10.26 10.26 4,314,848 -0.02(-0.22%)
Mar 24, 2005 10.21 10.33 10.21 10.28 3,816,374 +0.09(+0.89%)
Mar 23, 2005 10.35 10.35 10.18 10.19 9,528,743 -0.18(-1.72%)
Mar 22, 2005 10.58 10.60 10.36 10.37 7,253,693 -0.16(-1.54%)
Mar 21, 2005 10.57 10.57 10.47 10.53 4,283,290 -0.04(-0.34%)
Mar 18, 2005 10.53 10.60 10.44 10.57 13,057,149 +0.02(+0.20%)
Mar 17, 2005 10.44 10.57 10.36 10.55 5,872,310 +0.20(+1.91%)
Mar 16, 2005 10.36 10.45 10.26 10.35 6,198,291 -0.01(-0.09%)
Mar 15, 2005 10.46 10.49 10.36 10.36 3,161,185 -0.07(-0.69%)
Mar 14, 2005 10.28 10.43 10.27 10.43 5,182,336 +0.15(+1.45%)
Mar 11, 2005 10.34 10.38 10.28 10.28 4,900,824 -0.07(-0.70%)
Mar 10, 2005 10.33 10.38 10.23 10.36 5,962,681 +0.03(+0.28%)
Mar 09, 2005 10.40 10.47 10.32 10.33 7,994,949 -0.15(-1.44%)
Mar 08, 2005 10.46 10.50 10.38 10.48 5,205,287 +0.01(+0.07%)
Mar 07, 2005 10.32 10.52 10.32 10.47 5,667,541 +0.12(+1.15%)
Mar 04, 2005 10.14 10.38 10.14 10.35 8,020,052 +0.28(+2.77%)
Mar 03, 2005 10.03 10.11 10.02 10.07 4,167,099 +0.04(+0.43%)
Mar 02, 2005 9.981 10.08 9.976 10.03 3,401,457 +0.03(+0.32%)
Mar 01, 2005 10.03 10.12 9.983 9.998 4,311,620 -0.04(-0.44%)
Feb 28, 2005 10.10 10.14 10.03 10.04 6,824,073 -0.10(-0.98%)
Feb 25, 2005 9.845 10.17 9.845 10.14 5,702,327 +0.26(+2.65%)
Feb 24, 2005 9.781 9.895 9.781 9.880 3,089,104 +0.10(+1.03%)
Feb 23, 2005 9.760 9.876 9.743 9.779 6,767,053 +0.02(+0.20%)
Feb 22, 2005 9.969 9.988 9.749 9.760 4,948,161 -0.22(-2.23%)
Feb 18, 2005 10.04 10.06 9.961 9.983 6,197,573 -0.06(-0.57%)
Feb 17, 2005 9.969 10.11 9.969 10.04 6,691,744 +0.04(+0.45%)
Feb 16, 2005 9.864 9.997 9.832 9.995 4,677,407 +0.10(+1.01%)
Feb 15, 2005 9.923 9.926 9.878 9.895 5,234,335 -0.03(-0.28%)
Feb 14, 2005 9.836 9.923 9.836 9.923 3,940,096 +0.08(+0.76%)
Feb 11, 2005 9.864 9.885 9.820 9.848 5,126,034 -0.03(-0.31%)
Feb 10, 2005 9.809 9.912 9.802 9.878 5,469,945 +0.05(+0.50%)
Feb 09, 2005 9.795 9.878 9.795 9.829 5,021,318 +0.01(+0.13%)
Feb 08, 2005 9.795 9.852 9.788 9.817 4,126,217 +0.03(+0.33%)
Feb 07, 2005 9.750 9.792 9.729 9.785 5,053,952 +0.04(+0.41%)
Feb 04, 2005 9.648 9.751 9.647 9.744 6,200,084 +0.15(+1.55%)
Feb 03, 2005 9.634 9.634 9.581 9.595 4,992,270 -0.04(-0.41%)
Feb 02, 2005 9.627 9.648 9.592 9.634 5,767,595 +0.02(+0.22%)
Feb 01, 2005 9.673 9.675 9.586 9.613 7,688,333 -0.06(-0.62%)
Jan 31, 2005 9.606 9.676 9.598 9.673 5,491,462 +0.12(+1.24%)
Jan 28, 2005 9.567 9.592 9.393 9.555 6,958,912 -0.02(-0.19%)
Jan 27, 2005 9.579 9.645 9.517 9.573 6,709,675 -0.04(-0.43%)
Jan 26, 2005 9.579 9.637 9.551 9.615 4,064,535 +0.08(+0.85%)
Jan 25, 2005 9.537 9.613 9.528 9.534 4,392,309 -0.01(-0.10%)
Jan 24, 2005 9.517 9.613 9.480 9.544 4,167,816 +0.03(+0.28%)
Jan 21, 2005 9.530 9.588 9.482 9.517 3,133,931 -0.01(-0.13%)
Jan 20, 2005 9.611 9.611 9.510 9.530 3,850,084 -0.08(-0.84%)
Jan 19, 2005 9.666 9.701 9.605 9.611 4,548,306 -0.10(-1.03%)
Jan 18, 2005 9.613 9.711 9.594 9.711 4,340,668 +0.08(+0.80%)
Jan 14, 2005 9.551 9.651 9.551 9.634 4,613,574 +0.08(+0.88%)
Jan 13, 2005 9.500 9.662 9.499 9.551 4,857,431 +0.05(+0.53%)
Jan 12, 2005 9.401 9.506 9.400 9.500 4,131,237 +0.07(+0.77%)
Jan 11, 2005 9.467 9.471 9.361 9.428 3,271,639 -0.04(-0.41%)
Jan 10, 2005 9.343 9.470 9.325 9.467 3,891,324 +0.14(+1.48%)
Jan 07, 2005 9.383 9.464 9.328 9.329 4,118,327 -0.02(-0.22%)
Jan 06, 2005 9.275 9.360 9.273 9.350 6,943,850 +0.05(+0.54%)
Jan 05, 2005 9.342 9.362 9.276 9.300 6,613,925 -0.07(-0.70%)
Jan 04, 2005 9.411 9.470 9.365 9.365 4,931,306 -0.04(-0.46%)
Jan 03, 2005 9.481 9.506 9.400 9.408 6,010,018 -0.04(-0.38%)
Dec 31, 2004 9.506 9.513 9.445 9.445 2,533,969 -0.06(-0.63%)
Dec 30, 2004 9.473 9.551 9.460 9.505 2,389,089 +0.05(+0.58%)
Dec 29, 2004 9.432 9.478 9.431 9.450 2,466,549 -0.01(-0.10%)
Dec 28, 2004 9.414 9.460 9.392 9.460 2,431,046 +0.08(+0.82%)
Dec 27, 2004 9.461 9.492 9.378 9.383 2,836,639 -0.06(-0.68%)
Dec 23, 2004 9.495 9.507 9.439 9.447 2,960,720 -0.03(-0.35%)
Dec 22, 2004 9.481 9.521 9.463 9.481 4,216,946 +0.00(+0.03%)
Dec 21, 2004 9.491 9.491 9.447 9.478 7,630,596 -0.01(-0.09%)
Dec 20, 2004 9.551 9.599 9.485 9.487 7,067,931 -0.03(-0.29%)
Dec 17, 2004 9.495 9.546 9.481 9.514 7,515,840 -0.01(-0.13%)
Dec 16, 2004 9.523 9.551 9.481 9.527 4,324,889 -0.02(-0.18%)
Dec 15, 2004 9.521 9.551 9.466 9.544 5,693,720 +0.05(+0.48%)
Dec 14, 2004 9.488 9.533 9.431 9.498 5,425,477 -0.02(-0.22%)
Dec 13, 2004 9.446 9.520 9.414 9.519 6,968,236 +0.11(+1.14%)
Dec 10, 2004 9.466 9.466 9.333 9.411 5,691,927 +0.02(+0.22%)
Dec 09, 2004 9.379 9.396 9.336 9.390 6,291,172 +0.01(+0.12%)
Dec 08, 2004 9.286 9.397 9.263 9.379 11,812,399 +0.11(+1.16%)
Dec 07, 2004 9.244 9.309 9.185 9.272 9,823,524 +0.04(+0.48%)
Dec 06, 2004 9.070 9.265 9.053 9.227 9,665,016 +0.23(+2.56%)
Dec 03, 2004 9.000 9.056 8.958 8.997 7,237,914 +0.01(+0.14%)
Dec 02, 2004 9.077 9.096 8.920 8.985 6,252,800 -0.11(-1.24%)
Dec 01, 2004 9.130 9.132 9.028 9.098 5,419,739 -0.03(-0.34%)
Nov 30, 2004 9.191 9.219 9.128 9.128 6,015,039 -0.07(-0.73%)
Nov 29, 2004 9.297 9.329 9.188 9.195 5,424,042 -0.10(-1.08%)
Nov 26, 2004 9.318 9.342 9.289 9.296 1,162,986 -0.01(-0.09%)
Nov 24, 2004 9.230 9.361 9.230 9.304 7,281,665 -0.07(-0.77%)
Nov 23, 2004 9.273 9.408 9.263 9.376 5,292,431 +0.03(+0.37%)
Nov 22, 2004 9.244 9.355 9.244 9.342 5,808,118 +0.13(+1.36%)
Nov 19, 2004 9.279 9.282 9.195 9.216 6,619,663 -0.05(-0.53%)
Nov 18, 2004 9.282 9.339 9.259 9.265 6,311,971 -0.01(-0.06%)
Nov 17, 2004 9.342 9.355 9.244 9.270 4,333,496 -0.04(-0.48%)
Nov 16, 2004 9.369 9.385 9.315 9.315 4,163,513 -0.05(-0.51%)
Nov 15, 2004 9.382 9.389 9.304 9.362 4,171,761 -0.05(-0.58%)
Nov 12, 2004 9.330 9.427 9.293 9.417 7,277,003 +0.14(+1.56%)
Nov 11, 2004 9.192 9.298 9.174 9.272 3,287,418 +0.09(+0.96%)
Nov 10, 2004 9.230 9.230 9.141 9.184 6,295,117 +0.01(+0.06%)
Nov 09, 2004 9.153 9.202 9.127 9.178 6,348,191 +0.05(+0.57%)
Nov 08, 2004 9.130 9.132 9.077 9.127 6,105,768 +0.05(+0.52%)
Nov 05, 2004 9.117 9.118 8.966 9.079 4,986,533 -0.04(-0.41%)
Nov 04, 2004 8.951 9.117 8.927 9.117 9,758,973 +0.17(+1.85%)
Nov 03, 2004 8.958 9.056 8.930 8.951 4,537,189 +0.10(+1.10%)
Nov 02, 2004 8.923 8.959 8.854 8.854 5,781,581 -0.08(-0.94%)
Nov 01, 2004 8.962 8.978 8.920 8.937 4,626,842 -0.03(-0.34%)
Oct 29, 2004 8.911 8.968 8.894 8.968 5,954,791 +0.08(+0.93%)
Oct 28, 2004 8.922 8.923 8.780 8.886 6,098,237 -0.04(-0.50%)
Oct 27, 2004 9.035 9.047 8.916 8.930 5,091,248 -0.12(-1.31%)
Oct 26, 2004 8.858 9.049 8.838 9.049 4,964,299 +0.19(+2.17%)
Oct 25, 2004 8.923 8.950 8.844 8.856 5,758,271 -0.03(-0.30%)
Oct 22, 2004 8.925 8.971 8.883 8.883 5,884,862 -0.04(-0.45%)
Oct 21, 2004 8.944 8.973 8.858 8.923 11,957,638 -0.15(-1.66%)
Oct 20, 2004 9.042 9.075 9.007 9.074 5,207,439 +0.05(+0.59%)
Oct 19, 2004 9.082 9.125 9.003 9.021 3,937,944 -0.06(-0.71%)
Oct 18, 2004 9.082 9.114 9.056 9.085 3,728,872 -0.00(-0.05%)
Oct 15, 2004 9.091 9.132 9.082 9.089 5,159,743 +0.02(+0.17%)
Oct 14, 2004 9.065 9.102 9.049 9.074 2,958,210 -0.02(-0.25%)
Oct 13, 2004 9.234 9.251 9.071 9.096 4,247,070 -0.14(-1.51%)
Oct 12, 2004 9.183 9.241 9.135 9.236 7,548,832 +0.05(+0.59%)
Oct 11, 2004 9.202 9.223 9.166 9.181 3,236,136 -0.02(-0.18%)
Oct 08, 2004 9.164 9.202 9.130 9.198 3,345,155 +0.07(+0.75%)
Oct 07, 2004 9.202 9.209 9.125 9.130 4,478,735 -0.08(-0.83%)
Oct 06, 2004 9.134 9.206 9.098 9.206 3,972,012 +0.07(+0.79%)
Oct 05, 2004 9.149 9.188 9.118 9.134 4,961,430 -0.02(-0.17%)
Oct 04, 2004 9.160 9.177 9.124 9.149 4,413,108 -0.01(-0.12%)
Oct 01, 2004 9.098 9.188 9.092 9.160 4,740,523 +0.06(+0.69%)
Sep 30, 2004 9.063 9.109 9.042 9.098 3,999,626 +0.01(+0.08%)
Sep 29, 2004 9.057 9.091 9.015 9.091 3,048,580 +0.01(+0.06%)
Sep 28, 2004 9.084 9.121 9.061 9.085 3,916,786 +0.03(+0.39%)
Sep 27, 2004 9.011 9.102 8.986 9.050 3,421,539 +0.04(+0.48%)
Sep 24, 2004 9.012 9.031 8.993 9.007 4,015,763 -0.00(-0.05%)
Sep 23, 2004 9.052 9.060 8.996 9.011 3,688,707 -0.05(-0.58%)
Sep 22, 2004 9.139 9.148 9.057 9.064 4,083,542 -0.09(-0.93%)
Sep 21, 2004 9.111 9.171 9.071 9.149 5,065,428 +0.06(+0.64%)
Sep 20, 2004 9.084 9.120 9.067 9.091 5,316,099 +0.03(+0.37%)
Sep 17, 2004 9.118 9.121 9.056 9.057 10,480,864 -0.06(-0.67%)
Sep 16, 2004 9.088 9.123 9.056 9.118 5,963,757 +0.05(+0.52%)
Sep 15, 2004 9.086 9.109 9.049 9.071 4,272,890 +0.01(+0.09%)
Sep 14, 2004 9.098 9.116 9.049 9.063 6,405,211 -0.03(-0.38%)
Sep 13, 2004 9.159 9.159 9.061 9.098 5,547,047 -0.06(-0.67%)
Sep 10, 2004 9.121 9.173 9.095 9.159 5,330,802 +0.02(+0.20%)
Sep 09, 2004 9.091 9.184 9.085 9.141 8,129,788 +0.04(+0.48%)
Sep 08, 2004 9.063 9.110 9.046 9.098 14,404,822 -0.03(-0.28%)
Sep 07, 2004 9.050 9.123 9.042 9.123 3,959,102 +0.09(+1.03%)
Sep 03, 2004 9.049 9.058 8.980 9.029 2,272,898 -0.03(-0.37%)
Sep 02, 2004 9.074 9.079 9.018 9.063 3,481,428 -0.02(-0.20%)
Sep 01, 2004 9.063 9.081 9.017 9.081 4,125,141 +0.03(+0.37%)
Aug 31, 2004 9.014 9.049 8.973 9.047 3,686,555 +0.06(+0.62%)
Aug 30, 2004 9.005 9.032 8.972 8.992 2,249,588 -0.03(-0.31%)
Aug 27, 2004 9.032 9.032 9.007 9.019 1,284,556 -0.00(-0.05%)
Aug 26, 2004 9.039 9.049 9.010 9.024 3,032,801 +0.01(+0.14%)
Aug 25, 2004 8.944 9.026 8.926 9.011 7,527,316 +0.00(+0.00%)
Aug 24, 2004 9.004 9.033 8.951 9.011 4,203,677 +0.01(+0.08%)
Aug 23, 2004 9.035 9.063 9.004 9.004 2,360,041 -0.02(-0.19%)
Aug 20, 2004 9.012 9.049 8.990 9.021 3,782,664 +0.00(+0.05%)
Aug 19, 2004 9.031 9.058 8.979 9.017 2,995,864 -0.05(-0.54%)
Aug 18, 2004 8.986 9.065 8.979 9.065 3,722,775 +0.08(+0.88%)
Aug 17, 2004 8.976 8.989 8.922 8.986 3,403,609 +0.01(+0.11%)
Aug 16, 2004 8.858 8.978 8.851 8.976 3,169,433 +0.12(+1.32%)
Aug 13, 2004 8.881 8.893 8.799 8.859 1,913,566 -0.00(-0.02%)
Aug 12, 2004 8.870 8.915 8.841 8.860 2,277,560 -0.02(-0.22%)
Aug 11, 2004 8.817 8.887 8.774 8.880 2,816,916 +0.04(+0.47%)
Aug 10, 2004 8.787 8.844 8.739 8.838 2,147,741 +0.06(+0.71%)
Aug 09, 2004 8.858 8.872 8.728 8.775 3,293,155 -0.05(-0.58%)
Aug 06, 2004 8.813 8.930 8.791 8.827 4,977,926 +0.01(+0.16%)
Aug 05, 2004 8.904 8.911 8.792 8.813 3,468,159 -0.08(-0.85%)
Aug 04, 2004 8.813 8.902 8.787 8.888 3,784,099 +0.04(+0.46%)
Aug 03, 2004 8.847 8.869 8.791 8.848 3,426,919 -0.01(-0.06%)
Aug 02, 2004 8.849 8.873 8.799 8.854 3,894,552 +0.01(+0.06%)
Jul 30, 2004 8.742 8.852 8.722 8.848 3,564,268 +0.11(+1.21%)
Jul 29, 2004 8.756 8.833 8.700 8.742 4,237,387 +0.02(+0.19%)
Jul 28, 2004 8.724 8.745 8.663 8.725 3,732,458 +0.00(+0.02%)
Jul 27, 2004 8.734 8.802 8.654 8.724 5,102,006 -0.01(-0.10%)
Jul 26, 2004 8.735 8.780 8.693 8.732 2,388,730 -0.01(-0.08%)
Jul 23, 2004 8.774 8.810 8.713 8.739 2,820,860 -0.03(-0.32%)
Jul 22, 2004 8.791 8.814 8.724 8.767 2,647,291 -0.04(-0.43%)
Jul 21, 2004 8.951 8.954 8.799 8.805 3,156,165 -0.13(-1.45%)
Jul 20, 2004 8.930 8.954 8.908 8.934 3,753,616 +0.00(+0.05%)
Jul 19, 2004 8.923 8.951 8.897 8.930 3,282,397 +0.04(+0.41%)
Jul 16, 2004 8.888 8.905 8.831 8.894 3,803,464 +0.03(+0.36%)
Jul 15, 2004 8.806 8.877 8.789 8.862 4,165,664 +0.05(+0.62%)
Jul 14, 2004 8.700 8.819 8.700 8.808 3,246,894 +0.08(+0.96%)
Jul 13, 2004 8.735 8.741 8.697 8.724 2,273,256 -0.00(-0.05%)
Jul 12, 2004 8.695 8.748 8.675 8.728 3,213,902 +0.03(+0.38%)
Jul 09, 2004 8.761 8.774 8.660 8.695 4,760,247 -0.07(-0.76%)
Jul 08, 2004 8.794 8.827 8.760 8.761 3,346,230 -0.07(-0.76%)
Jul 07, 2004 8.796 8.840 8.757 8.828 1,824,988 -0.00(-0.03%)
Jul 06, 2004 8.784 8.860 8.777 8.831 3,303,197 +0.01(+0.14%)
Jul 02, 2004 8.763 8.847 8.763 8.819 3,218,205 +0.14(+1.61%)
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.