Skip to main content

Dominion Resources (NY: D )

49.09 +0.56 (+1.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.08 47.41 47.41 47.41 2,379,234 +0.25(+0.53%)
Aug 28, 2014 46.74 47.17 46.63 47.16 2,511,924 +0.25(+0.53%)
Aug 27, 2014 46.59 46.94 46.58 46.91 2,740,845 +0.44(+0.94%)
Aug 26, 2014 46.95 47.10 46.46 46.47 2,216,020 -0.44(-0.94%)
Aug 25, 2014 46.71 47.02 46.58 46.91 2,351,932 +0.39(+0.83%)
Aug 22, 2014 46.73 46.81 46.18 46.53 2,416,188 -0.12(-0.26%)
Aug 21, 2014 46.61 46.95 46.56 46.65 2,400,943 +0.03(+0.06%)
Aug 20, 2014 46.55 46.66 46.29 46.62 1,825,374 +0.04(+0.09%)
Aug 19, 2014 45.97 46.59 45.91 46.58 2,660,476 +0.61(+1.32%)
Aug 18, 2014 46.16 46.35 45.89 45.97 2,055,227 -0.15(-0.32%)
Aug 15, 2014 45.90 46.42 45.84 46.12 3,273,173 +0.41(+0.89%)
Aug 14, 2014 45.40 45.75 45.34 45.71 1,785,024 +0.35(+0.77%)
Aug 13, 2014 45.23 45.55 45.09 45.36 1,974,361 +0.19(+0.41%)
Aug 12, 2014 45.10 45.39 45.03 45.17 2,050,924 -0.04(-0.09%)
Aug 11, 2014 45.39 45.58 45.05 45.21 3,142,745 -0.20(-0.44%)
Aug 08, 2014 44.32 45.30 44.32 45.41 5,786,023 +1.40(+3.18%)
Aug 07, 2014 43.62 44.14 43.62 44.02 4,278,320 +0.57(+1.31%)
Aug 06, 2014 43.92 43.98 43.31 43.45 7,751,768 -0.74(-1.67%)
Aug 05, 2014 44.82 44.91 44.00 44.18 4,535,972 -0.68(-1.52%)
Aug 04, 2014 45.17 45.24 44.08 44.87 5,813,931 -0.37(-0.83%)
Aug 01, 2014 45.07 45.79 44.99 45.24 3,887,151 -0.03(-0.07%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-2.14%)
Jul 01, 2014 47.88 47.94 47.28 47.63 4,802,029 -0.24(-0.50%)
Jun 30, 2014 47.35 47.99 47.20 47.87 4,824,073 +0.47(+0.99%)
Jun 27, 2014 47.46 47.60 47.16 47.40 5,088,768 -0.21(-0.44%)
Jun 26, 2014 46.92 47.64 46.79 47.61 10,284,978 +0.92(+1.96%)
Jun 25, 2014 46.85 46.93 46.52 46.69 7,405,538 -0.39(-0.82%)
Jun 24, 2014 46.81 47.25 46.80 47.08 2,692,370 +0.20(+0.43%)
Jun 23, 2014 47.28 47.44 46.67 46.88 3,267,623 -0.23(-0.48%)
Jun 20, 2014 47.50 47.80 47.06 47.11 5,882,440 -0.42(-0.87%)
Jun 19, 2014 46.97 47.71 46.91 47.52 5,909,657 +0.70(+1.50%)
Jun 18, 2014 45.83 46.83 45.76 46.82 4,404,896 +0.98(+2.15%)
Jun 17, 2014 45.76 45.95 45.59 45.84 3,854,254 -0.01(-0.03%)
Jun 16, 2014 45.76 46.41 45.68 45.85 3,819,532 +0.04(+0.09%)
Jun 13, 2014 45.52 45.92 45.25 45.81 4,021,422 +0.27(+0.60%)
Jun 12, 2014 45.25 45.70 44.89 45.54 2,878,398 +0.21(+0.47%)
Jun 11, 2014 45.81 45.97 45.30 45.32 2,997,879 -0.62(-1.34%)
Jun 10, 2014 45.94 46.22 45.80 45.94 2,819,029 -0.82(-1.75%)
Jun 06, 2014 47.12 47.26 46.67 46.75 2,420,017 -0.25(-0.54%)
Jun 05, 2014 46.79 47.13 46.72 47.01 3,384,038 +0.12(+0.26%)
Jun 04, 2014 46.56 46.93 46.47 46.89 3,027,213 +0.12(+0.26%)
Jun 03, 2014 46.53 46.87 46.49 46.77 3,811,354 +0.18(+0.39%)
Jun 02, 2014 46.18 46.70 46.01 46.59 3,064,718 +0.43(+0.93%)
May 30, 2014 45.91 46.18 45.66 46.16 3,770,810 +0.29(+0.64%)
May 29, 2014 45.79 45.92 45.64 45.86 4,454,789 +0.11(+0.25%)
May 28, 2014 46.08 46.17 45.68 45.75 5,497,095 -0.31(-0.68%)
May 27, 2014 46.26 46.45 45.84 46.06 3,641,198 +0.07(+0.14%)
May 23, 2014 46.41 46.00 46.00 46.00 3,598,192 -0.38(-0.83%)
May 22, 2014 45.89 46.54 45.76 46.38 1,475,468 +0.62(+1.36%)
May 21, 2014 45.85 45.96 45.60 45.76 2,202,890 +0.03(+0.06%)
May 20, 2014 45.90 46.22 45.59 45.73 2,919,679 -0.08(-0.17%)
May 19, 2014 46.59 46.62 45.78 45.81 3,094,694 -0.86(-1.83%)
May 16, 2014 46.49 46.69 46.30 46.67 2,280,215 +0.17(+0.36%)
May 15, 2014 46.87 46.95 46.43 46.50 1,973,764 -0.33(-0.69%)
May 14, 2014 46.40 47.11 46.40 46.83 3,121,368 +0.51(+1.10%)
May 13, 2014 46.13 46.44 45.98 46.32 3,019,847 +0.31(+0.68%)
May 12, 2014 46.48 46.50 45.98 46.00 2,864,336 -0.35(-0.76%)
May 09, 2014 47.17 47.30 46.28 46.36 2,508,931 -0.81(-1.72%)
May 08, 2014 47.83 48.03 47.03 47.17 2,147,829 -0.75(-1.56%)
May 07, 2014 47.19 47.94 47.12 47.92 2,927,624 +1.04(+2.22%)
May 06, 2014 47.09 47.22 46.77 46.87 2,769,979 -0.34(-0.73%)
May 05, 2014 46.92 47.28 46.85 47.22 2,373,755 +0.20(+0.42%)
May 02, 2014 47.86 47.93 46.76 47.02 2,873,600 -1.07(-2.24%)
May 01, 2014 48.16 48.44 47.64 48.09 2,369,250 -0.04(-0.08%)
Apr 30, 2014 48.37 48.94 47.90 48.13 4,137,215 +0.05(+0.11%)
Apr 29, 2014 48.25 48.31 47.86 48.08 3,502,088 -0.19(-0.38%)
Apr 28, 2014 47.99 48.33 47.72 48.27 2,810,044 +0.27(+0.57%)
Apr 25, 2014 47.46 48.03 47.44 47.99 2,545,709 +0.54(+1.13%)
Apr 24, 2014 47.19 47.62 46.85 47.46 2,245,321 +0.31(+0.65%)
Apr 23, 2014 46.97 47.48 46.93 47.15 2,611,509 +0.13(+0.27%)
Apr 22, 2014 46.99 47.15 46.71 47.03 2,397,023 +0.09(+0.20%)
Apr 21, 2014 47.03 47.34 46.70 46.93 1,861,778 +0.04(+0.08%)
Apr 17, 2014 47.27 46.89 46.89 46.89 2,759,679 -0.57(-1.20%)
Apr 16, 2014 46.98 47.46 46.79 47.46 2,711,618 +0.64(+1.36%)
Apr 15, 2014 46.59 46.84 46.30 46.83 3,239,265 +0.23(+0.48%)
Apr 14, 2014 46.27 46.79 46.05 46.60 2,811,436 +0.54(+1.17%)
Apr 11, 2014 46.14 46.40 45.94 46.06 3,444,212 -0.11(-0.23%)
Apr 10, 2014 46.57 46.88 45.94 46.17 5,135,269 -0.48(-1.02%)
Apr 09, 2014 46.73 46.80 46.02 46.65 4,050,460 -0.12(-0.26%)
Apr 08, 2014 45.98 46.88 45.64 46.77 5,426,918 +0.86(+1.86%)
Apr 07, 2014 46.20 46.40 45.90 45.91 3,773,247 -0.29(-0.62%)
Apr 04, 2014 46.45 46.93 46.15 46.20 3,922,112 -0.10(-0.22%)
Apr 03, 2014 46.76 46.83 46.22 46.30 3,139,178 -0.34(-0.73%)
Apr 02, 2014 46.71 46.93 46.38 46.63 2,739,540 -0.08(-0.17%)
Apr 01, 2014 47.01 47.22 46.48 46.71 3,644,498 -0.39(-0.83%)
Mar 31, 2014 47.30 47.46 46.61 47.11 4,286,241 -0.07(-0.14%)
Mar 28, 2014 46.99 47.20 46.85 47.17 2,812,905 +0.09(+0.20%)
Mar 27, 2014 46.73 47.13 46.50 47.08 2,742,504 +0.39(+0.84%)
Mar 26, 2014 46.54 47.09 46.43 46.69 3,284,904 +0.19(+0.41%)
Mar 25, 2014 46.42 46.59 46.13 46.50 2,499,180 +0.20(+0.43%)
Mar 24, 2014 46.48 46.71 46.08 46.30 3,369,950 -0.19(-0.41%)
Mar 21, 2014 46.99 47.09 46.40 46.49 6,824,872 +0.19(+0.42%)
Mar 20, 2014 46.50 46.50 45.77 46.30 3,460,466 -0.04(-0.09%)
Mar 19, 2014 46.87 47.27 46.04 46.34 4,767,439 -0.44(-0.95%)
Mar 18, 2014 46.85 47.03 46.58 46.78 3,483,718 -0.07(-0.14%)
Mar 17, 2014 46.60 46.88 46.24 46.85 5,727,741 +0.47(+1.02%)
Mar 14, 2014 46.06 46.51 45.87 46.38 7,214,887 +0.26(+0.56%)
Mar 13, 2014 45.81 46.24 45.69 46.12 5,078,462 +0.34(+0.75%)
Mar 12, 2014 45.13 45.79 45.02 45.77 4,085,896 +0.62(+1.37%)
Mar 11, 2014 45.41 45.41 44.96 45.15 3,350,116 -0.20(-0.44%)
Mar 10, 2014 45.33 45.56 45.10 45.35 3,039,382 -0.06(-0.13%)
Mar 07, 2014 45.05 45.46 44.85 45.41 4,531,419 +0.31(+0.69%)
Mar 06, 2014 45.62 45.72 44.98 45.10 3,457,898 -0.36(-0.80%)
Mar 05, 2014 45.96 45.98 45.35 45.47 4,079,597 -0.51(-1.11%)
Mar 04, 2014 45.98 46.13 45.69 45.98 4,356,763 +0.46(+1.02%)
Mar 03, 2014 45.77 46.08 45.38 45.51 4,312,747 -0.54(-1.17%)
Feb 28, 2014 46.10 46.32 45.84 46.05 6,197,607 -0.12(-0.26%)
Feb 27, 2014 46.29 46.54 45.95 46.17 2,490,482 -0.12(-0.26%)
Feb 26, 2014 47.08 47.13 46.18 46.29 3,969,404 -0.60(-1.27%)
Feb 25, 2014 46.97 47.35 46.79 46.89 2,878,180 -0.02(-0.04%)
Feb 24, 2014 47.08 47.52 46.89 46.91 2,301,643 -0.07(-0.14%)
Feb 21, 2014 47.11 47.42 46.93 46.97 2,354,521 -0.07(-0.15%)
Feb 20, 2014 46.54 47.20 46.46 47.04 3,086,021 +0.57(+1.22%)
Feb 19, 2014 46.60 47.20 46.37 46.48 3,227,069 -0.14(-0.31%)
Feb 18, 2014 46.81 46.92 46.51 46.62 3,183,954 -0.16(-0.35%)
Feb 14, 2014 46.38 46.79 46.79 46.79 3,381,622 +0.28(+0.59%)
Feb 13, 2014 45.44 46.55 45.40 46.51 4,158,149 +0.88(+1.92%)
Feb 12, 2014 45.40 45.74 45.24 45.64 2,806,515 +0.14(+0.32%)
Feb 11, 2014 45.20 45.79 44.98 45.49 4,732,745 +0.43(+0.95%)
Feb 10, 2014 44.26 45.12 44.04 45.06 6,037,396 +1.03(+2.33%)
Feb 07, 2014 43.48 44.07 43.39 44.04 3,264,054 +0.66(+1.52%)
Feb 06, 2014 43.20 43.49 42.84 43.38 2,636,680 +0.15(+0.35%)
Feb 05, 2014 43.16 43.32 42.81 43.23 4,079,339 -0.10(-0.23%)
Feb 04, 2014 44.17 44.32 43.27 43.33 5,330,558 -0.84(-1.89%)
Feb 03, 2014 44.64 45.31 44.03 44.16 4,705,654 -0.52(-1.16%)
Jan 31, 2014 43.18 45.04 42.82 44.68 6,743,395 +0.57(+1.28%)
Jan 30, 2014 43.72 44.20 43.64 44.12 3,319,400 +0.51(+1.16%)
Jan 29, 2014 43.48 43.73 43.34 43.61 4,021,803 +0.01(+0.03%)
Jan 28, 2014 43.70 43.85 43.47 43.60 3,617,887 -0.11(-0.24%)
Jan 27, 2014 43.40 43.92 43.33 43.70 3,300,376 +0.32(+0.74%)
Jan 24, 2014 43.49 43.97 43.33 43.38 3,762,671 -0.31(-0.71%)
Jan 23, 2014 43.90 44.08 43.47 43.69 4,017,735 -0.47(-1.07%)
Jan 22, 2014 44.00 44.24 43.95 44.16 3,264,954 +0.16(+0.36%)
Jan 21, 2014 43.75 44.04 43.67 44.00 4,217,816 +0.39(+0.89%)
Jan 17, 2014 43.64 43.62 43.62 43.62 2,960,021 -0.12(-0.29%)
Jan 16, 2014 43.58 43.79 43.33 43.74 2,704,547 -0.10(-0.23%)
Jan 15, 2014 44.16 44.16 43.79 43.84 2,452,588 -0.32(-0.72%)
Jan 14, 2014 44.22 44.37 43.97 44.16 2,659,870 -0.04(-0.09%)
Jan 13, 2014 44.59 45.05 44.09 44.20 4,334,551 -0.40(-0.90%)
Jan 10, 2014 43.93 44.62 43.85 44.60 5,144,689 +0.96(+2.20%)
Jan 09, 2014 43.10 43.71 42.87 43.64 4,501,044 +1.03(+2.41%)
Jan 08, 2014 42.46 42.85 42.29 42.61 4,461,530 +0.05(+0.11%)
Jan 07, 2014 41.98 42.60 41.91 42.56 3,338,440 +0.77(+1.84%)
Jan 06, 2014 41.87 41.98 41.62 41.79 2,871,018 +0.01(+0.02%)
Jan 03, 2014 41.83 42.02 41.54 41.79 2,643,211 -0.05(-0.11%)
Jan 02, 2014 42.51 42.53 41.74 41.83 3,465,719 -0.73(-1.72%)
Dec 31, 2013 42.37 42.56 42.56 42.56 2,106,940 +0.20(+0.47%)
Dec 30, 2013 42.37 42.66 42.20 42.37 1,869,093 -0.01(-0.03%)
Dec 27, 2013 42.50 42.57 42.20 42.38 1,455,555 -0.01(-0.03%)
Dec 26, 2013 42.54 42.69 42.18 42.39 1,636,358 -0.14(-0.34%)
Dec 24, 2013 42.31 42.72 42.06 42.54 1,393,345 +0.35(+0.83%)
Dec 23, 2013 42.50 42.81 42.14 42.19 3,367,702 -0.28(-0.67%)
Dec 20, 2013 42.65 42.73 42.28 42.47 5,782,364 +0.03(+0.08%)
Dec 19, 2013 42.49 42.55 41.91 42.44 2,684,249 -0.18(-0.43%)
Dec 18, 2013 42.10 42.67 41.54 42.62 3,782,840 +0.59(+1.41%)
Dec 17, 2013 41.98 42.21 41.79 42.03 2,673,361 +0.01(+0.03%)
Dec 16, 2013 41.88 42.39 41.83 42.02 2,514,461 +0.18(+0.44%)
Dec 13, 2013 41.76 42.05 41.70 41.83 2,915,669 +0.05(+0.13%)
Dec 12, 2013 41.55 42.02 41.51 41.78 3,836,790 +0.16(+0.40%)
Dec 11, 2013 41.78 41.90 41.49 41.62 2,871,312 -0.16(-0.39%)
Dec 10, 2013 41.93 42.00 41.45 41.78 3,763,846 -0.16(-0.38%)
Dec 09, 2013 42.24 42.39 41.79 41.94 2,489,437 -0.45(-1.06%)
Dec 06, 2013 42.02 42.59 41.95 42.39 2,682,502 +0.64(+1.53%)
Dec 05, 2013 42.04 42.04 41.62 41.75 3,725,322 -0.45(-1.06%)
Dec 04, 2013 42.01 42.35 41.74 42.20 3,255,233 -0.06(-0.15%)
Dec 03, 2013 41.93 42.31 41.74 42.26 5,667,632 +0.31(+0.75%)
Dec 02, 2013 42.27 42.32 41.59 41.95 4,464,713 -0.39(-0.92%)
Nov 29, 2013 42.40 42.80 42.25 42.34 2,140,514 -0.09(-0.22%)
Nov 27, 2013 42.98 43.05 42.15 42.43 4,423,206 -0.55(-1.29%)
Nov 26, 2013 43.38 43.42 42.74 42.98 6,119,499 -0.29(-0.68%)
Nov 25, 2013 43.57 43.62 43.26 43.28 11,602,628 -0.18(-0.41%)
Nov 22, 2013 43.54 43.64 43.33 43.45 13,411,140 -0.08(-0.18%)
Nov 21, 2013 43.52 43.77 43.30 43.53 9,639,865 +0.07(+0.17%)
Nov 20, 2013 44.17 44.24 43.36 43.46 3,840,664 -0.71(-1.61%)
Nov 19, 2013 44.16 44.33 43.98 44.17 3,251,120 -0.05(-0.12%)
Nov 18, 2013 44.02 44.34 43.83 44.22 3,638,294 +0.18(+0.41%)
Nov 15, 2013 43.64 44.04 43.60 44.04 3,187,458 +0.30(+0.69%)
Nov 14, 2013 43.38 43.86 43.24 43.74 3,007,576 +0.48(+1.10%)
Nov 13, 2013 42.59 43.28 42.28 43.26 5,450,353 +0.44(+1.04%)
Nov 12, 2013 42.74 42.98 42.56 42.82 3,189,494 -0.15(-0.35%)
Nov 11, 2013 42.74 43.21 42.53 42.97 3,051,752 +0.31(+0.72%)
Nov 08, 2013 42.47 42.70 41.75 42.66 5,311,244 +0.05(+0.11%)
Nov 07, 2013 43.13 43.36 42.51 42.62 4,272,014 -0.45(-1.05%)
Nov 06, 2013 42.33 43.08 42.24 43.07 4,715,789 +0.95(+2.26%)
Nov 05, 2013 42.02 42.83 41.77 42.12 5,564,931 +0.38(+0.91%)
Nov 04, 2013 41.99 41.99 41.51 41.74 3,853,022 -0.07(-0.16%)
Nov 01, 2013 41.72 41.97 41.56 41.80 2,885,236 +0.22(+0.53%)
Oct 31, 2013 41.83 41.97 41.24 41.58 2,773,586 -0.18(-0.44%)
Oct 30, 2013 42.17 42.42 41.72 41.76 2,393,143 -0.44(-1.04%)
Oct 29, 2013 42.08 42.27 41.90 42.20 2,298,294 +0.23(+0.56%)
Oct 28, 2013 42.08 42.36 41.78 41.97 3,294,578 -0.21(-0.50%)
Oct 25, 2013 41.74 42.19 41.57 42.17 2,750,097 +0.33(+0.78%)
Oct 24, 2013 41.95 42.09 41.59 41.85 1,765,810 -0.05(-0.11%)
Oct 23, 2013 41.90 42.21 41.69 41.89 2,975,340 -0.08(-0.19%)
Oct 22, 2013 41.54 42.16 41.52 41.97 3,227,292 +0.48(+1.15%)
Oct 21, 2013 41.54 41.59 41.18 41.50 2,434,049 -0.04(-0.09%)
Oct 18, 2013 41.75 41.93 41.39 41.54 3,574,707 -0.11(-0.27%)
Oct 17, 2013 40.97 41.72 40.71 41.65 3,439,349 +0.44(+1.08%)
Oct 16, 2013 40.56 41.22 40.44 41.20 3,635,533 +0.89(+2.22%)
Oct 15, 2013 40.68 40.75 40.31 40.31 2,758,672 -0.53(-1.29%)
Oct 14, 2013 40.87 40.95 40.21 40.84 3,343,510 -0.22(-0.54%)
Oct 11, 2013 40.85 41.25 40.71 41.06 2,417,962 +0.23(+0.58%)
Oct 10, 2013 40.31 40.82 40.13 40.82 3,647,306 +0.70(+1.76%)
Oct 09, 2013 40.31 40.73 40.05 40.12 4,902,458 -0.07(-0.16%)
Oct 08, 2013 40.18 40.70 40.11 40.19 2,879,171 -0.03(-0.06%)
Oct 07, 2013 40.34 40.56 40.19 40.21 1,530,037 -0.37(-0.92%)
Oct 04, 2013 40.41 40.67 40.24 40.58 2,340,143 +0.17(+0.42%)
Oct 03, 2013 40.47 40.60 40.03 40.41 3,439,248 -0.25(-0.61%)
Oct 02, 2013 40.61 40.69 40.02 40.66 4,678,871 -0.11(-0.27%)
Oct 01, 2013 41.04 41.27 40.59 40.77 5,009,339 +0.02(+0.05%)
Sep 30, 2013 40.46 40.92 40.32 40.75 4,363,683 +0.03(+0.08%)
Sep 27, 2013 40.82 41.06 40.45 40.72 2,566,238 -0.25(-0.61%)
Sep 26, 2013 40.86 41.11 40.75 40.97 2,392,708 +0.25(+0.62%)
Sep 25, 2013 40.82 41.12 40.70 40.71 4,150,327 -0.02(-0.05%)
Sep 24, 2013 40.86 40.88 40.51 40.73 4,101,147 -0.12(-0.30%)
Sep 23, 2013 40.56 41.03 40.24 40.86 5,101,595 +0.24(+0.59%)
Sep 20, 2013 41.35 41.42 40.56 40.62 6,330,011 -0.61(-1.49%)
Sep 19, 2013 41.32 41.77 41.05 41.23 3,670,949 -0.12(-0.28%)
Sep 18, 2013 40.28 41.47 39.98 41.35 5,271,514 +1.07(+2.66%)
Sep 17, 2013 39.86 40.28 39.72 40.28 4,331,150 +0.42(+1.05%)
Sep 16, 2013 40.53 40.41 39.77 39.86 5,639,600 -0.11(-0.28%)
Sep 13, 2013 39.44 40.19 39.31 39.97 6,502,916 +0.98(+2.51%)
Sep 12, 2013 40.19 40.40 38.95 38.99 12,135,504 +0.76(+2.00%)
Sep 11, 2013 38.10 38.50 37.65 38.23 7,635,082 +0.13(+0.34%)
Sep 10, 2013 37.98 38.12 37.75 38.10 3,808,904 +0.25(+0.67%)
Sep 09, 2013 37.57 37.88 37.50 37.84 3,585,159 +0.32(+0.85%)
Sep 06, 2013 37.58 38.01 37.51 37.52 3,546,587 +0.01(+0.03%)
Sep 05, 2013 37.49 37.65 37.17 37.51 3,402,125 -0.07(-0.19%)
Sep 04, 2013 37.36 37.73 36.91 37.58 4,387,100 +0.26(+0.70%)
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.