Skip to main content

Dominion Resources (NY: D )

57.50 +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.06 43.88 41.72 43.53 6,922,067 +0.55(+1.28%)
Jan 30, 2014 42.59 43.05 42.51 42.98 3,407,350 +0.49(+1.16%)
Jan 29, 2014 42.36 42.60 42.22 42.48 4,128,364 +0.01(+0.03%)
Jan 28, 2014 42.57 42.72 42.34 42.47 3,713,746 -0.10(-0.24%)
Jan 27, 2014 42.28 42.79 42.21 42.57 3,387,822 +0.31(+0.74%)
Jan 24, 2014 42.36 42.83 42.22 42.26 3,862,366 -0.30(-0.71%)
Jan 23, 2014 42.77 42.95 42.35 42.56 4,124,188 -0.46(-1.07%)
Jan 22, 2014 42.87 43.10 42.81 43.02 3,351,461 +0.15(+0.36%)
Jan 21, 2014 42.62 42.91 42.55 42.87 4,329,570 +0.38(+0.89%)
Jan 17, 2014 42.51 42.49 42.49 42.49 3,038,449 -0.12(-0.29%)
Jan 16, 2014 42.46 42.66 42.21 42.61 2,776,206 -0.10(-0.23%)
Jan 15, 2014 43.02 43.02 42.66 42.71 2,517,571 -0.31(-0.72%)
Jan 14, 2014 43.07 43.22 42.84 43.02 2,730,345 -0.04(-0.09%)
Jan 13, 2014 43.44 43.89 42.95 43.05 4,449,398 -0.39(-0.90%)
Jan 10, 2014 42.80 43.47 42.72 43.45 5,281,001 +0.94(+2.20%)
Jan 09, 2014 41.98 42.58 41.77 42.51 4,620,303 +1.00(+2.41%)
Jan 08, 2014 41.36 41.75 41.20 41.51 4,579,741 +0.04(+0.11%)
Jan 07, 2014 40.90 41.50 40.83 41.47 3,426,895 +0.75(+1.84%)
Jan 06, 2014 40.79 40.90 40.54 40.72 2,947,088 +0.01(+0.02%)
Jan 03, 2014 40.75 40.94 40.47 40.71 2,713,245 -0.04(-0.11%)
Jan 02, 2014 41.41 41.43 40.66 40.75 3,557,546 -0.71(-1.72%)
Dec 31, 2013 41.28 41.47 41.47 41.47 2,162,765 +0.19(+0.47%)
Dec 30, 2013 41.27 41.55 41.11 41.27 1,918,616 -0.01(-0.03%)
Dec 27, 2013 41.40 41.47 41.11 41.29 1,494,121 -0.01(-0.03%)
Dec 26, 2013 41.44 41.59 41.09 41.30 1,679,715 -0.14(-0.34%)
Dec 24, 2013 41.22 41.62 40.98 41.44 1,430,263 +0.34(+0.83%)
Dec 23, 2013 41.41 41.71 41.06 41.10 3,456,932 -0.28(-0.67%)
Dec 20, 2013 41.55 41.63 41.19 41.38 5,935,572 +0.03(+0.08%)
Dec 19, 2013 41.39 41.45 40.83 41.34 2,755,371 -0.18(-0.43%)
Dec 18, 2013 41.02 41.57 40.47 41.52 3,883,070 +0.58(+1.41%)
Dec 17, 2013 40.89 41.12 40.71 40.95 2,744,194 +0.01(+0.03%)
Dec 16, 2013 40.80 41.29 40.75 40.93 2,581,084 +0.18(+0.44%)
Dec 13, 2013 40.68 40.97 40.62 40.75 2,992,922 +0.05(+0.13%)
Dec 12, 2013 40.48 40.94 40.44 40.70 3,938,449 +0.16(+0.40%)
Dec 11, 2013 40.70 40.82 40.42 40.54 2,947,389 -0.16(-0.39%)
Dec 10, 2013 40.85 40.92 40.38 40.70 3,863,572 -0.15(-0.38%)
Dec 09, 2013 41.15 41.29 40.71 40.86 2,555,397 -0.44(-1.06%)
Dec 06, 2013 40.93 41.49 40.86 41.29 2,753,576 +0.62(+1.53%)
Dec 05, 2013 40.96 40.96 40.55 40.67 3,824,028 -0.44(-1.06%)
Dec 04, 2013 40.93 41.25 40.66 41.11 3,341,483 -0.06(-0.15%)
Dec 03, 2013 40.85 41.21 40.67 41.17 5,817,845 +0.30(+0.75%)
Dec 02, 2013 41.17 41.23 40.52 40.86 4,583,044 -0.38(-0.92%)
Nov 29, 2013 41.30 41.70 41.16 41.24 2,197,246 -0.09(-0.22%)
Nov 27, 2013 41.87 41.94 41.06 41.33 4,540,437 -0.54(-1.29%)
Nov 26, 2013 42.26 42.30 41.64 41.87 6,281,689 -0.29(-0.68%)
Nov 25, 2013 42.45 42.49 42.14 42.16 11,910,141 -0.17(-0.41%)
Nov 22, 2013 42.41 42.52 42.21 42.33 13,766,585 -0.08(-0.18%)
Nov 21, 2013 42.39 42.64 42.19 42.41 9,895,357 +0.07(+0.17%)
Nov 20, 2013 43.03 43.09 42.24 42.34 3,942,456 -0.69(-1.61%)
Nov 19, 2013 43.02 43.18 42.85 43.03 3,337,287 -0.05(-0.12%)
Nov 18, 2013 42.88 43.19 42.69 43.08 3,734,723 +0.18(+0.41%)
Nov 15, 2013 42.52 42.90 42.48 42.90 3,271,937 +0.29(+0.69%)
Nov 14, 2013 42.26 42.73 42.13 42.61 3,087,288 +0.46(+1.10%)
Nov 13, 2013 41.49 42.17 41.19 42.15 5,594,808 +0.43(+1.04%)
Nov 12, 2013 41.63 41.87 41.46 41.72 3,274,027 -0.15(-0.35%)
Nov 11, 2013 41.64 42.10 41.43 41.86 3,132,634 +0.30(+0.72%)
Nov 08, 2013 41.38 41.60 40.67 41.56 5,452,012 +0.04(+0.11%)
Nov 07, 2013 42.02 42.24 41.41 41.52 4,385,238 -0.44(-1.04%)
Nov 06, 2013 41.24 41.97 41.15 41.96 4,840,775 +0.93(+2.26%)
Nov 05, 2013 40.93 41.73 40.69 41.03 5,712,423 +0.37(+0.91%)
Nov 04, 2013 40.90 40.90 40.44 40.66 3,955,141 -0.06(-0.16%)
Nov 01, 2013 40.64 40.89 40.49 40.72 2,961,705 +0.22(+0.53%)
Oct 31, 2013 40.75 40.88 40.17 40.51 2,847,097 -0.18(-0.44%)
Oct 30, 2013 41.09 41.32 40.65 40.69 2,456,571 -0.43(-1.04%)
Oct 29, 2013 40.99 41.18 40.82 41.11 2,359,208 +0.23(+0.56%)
Oct 28, 2013 41.00 41.26 40.70 40.88 3,381,897 -0.20(-0.49%)
Oct 25, 2013 40.67 41.10 40.50 41.09 2,822,985 +0.32(+0.78%)
Oct 24, 2013 40.86 41.00 40.52 40.77 1,812,610 -0.04(-0.11%)
Oct 23, 2013 40.82 41.12 40.62 40.81 3,054,197 -0.08(-0.19%)
Oct 22, 2013 40.47 41.07 40.44 40.89 3,312,827 +0.46(+1.15%)
Oct 21, 2013 40.46 40.51 40.11 40.43 2,498,561 -0.04(-0.09%)
Oct 18, 2013 40.67 40.85 40.32 40.46 3,669,451 -0.11(-0.27%)
Oct 17, 2013 39.91 40.65 39.66 40.57 3,530,505 +0.43(+1.08%)
Oct 16, 2013 39.52 40.16 39.40 40.14 3,731,888 +0.87(+2.22%)
Oct 15, 2013 39.63 39.70 39.27 39.27 2,831,787 -0.51(-1.29%)
Oct 14, 2013 39.82 39.89 39.17 39.78 3,432,125 -0.22(-0.54%)
Oct 11, 2013 39.80 40.18 39.66 40.00 2,482,047 +0.23(+0.58%)
Oct 10, 2013 39.27 39.77 39.09 39.77 3,743,973 +0.69(+1.76%)
Oct 09, 2013 39.27 39.68 39.02 39.08 5,032,392 -0.06(-0.16%)
Oct 08, 2013 39.14 39.65 39.08 39.15 2,955,479 -0.03(-0.06%)
Oct 07, 2013 39.29 39.52 39.15 39.17 1,570,589 -0.36(-0.92%)
Oct 04, 2013 39.37 39.62 39.21 39.54 2,402,165 +0.17(+0.42%)
Oct 03, 2013 39.42 39.55 39.00 39.37 3,530,401 -0.24(-0.61%)
Oct 02, 2013 39.56 39.64 38.99 39.61 4,802,879 -0.11(-0.27%)
Oct 01, 2013 39.98 40.20 39.54 39.72 5,142,106 +0.02(+0.05%)
Sep 30, 2013 39.41 39.87 39.28 39.70 4,479,337 +0.03(+0.08%)
Sep 27, 2013 39.76 40.00 39.40 39.67 2,634,253 -0.24(-0.60%)
Sep 26, 2013 39.81 40.05 39.69 39.91 2,456,124 +0.25(+0.62%)
Sep 25, 2013 39.76 40.06 39.65 39.66 4,260,326 -0.02(-0.05%)
Sep 24, 2013 39.81 39.83 39.46 39.68 4,209,842 -0.12(-0.30%)
Sep 23, 2013 39.51 39.97 39.20 39.80 5,236,806 +0.24(+0.59%)
Sep 20, 2013 40.29 40.35 39.52 39.57 6,497,780 -0.60(-1.49%)
Sep 19, 2013 40.25 40.69 39.99 40.16 3,768,243 -0.11(-0.28%)
Sep 18, 2013 39.24 40.40 38.94 40.28 5,411,229 +1.04(+2.66%)
Sep 17, 2013 38.83 39.24 38.69 39.24 4,445,942 +0.41(+1.05%)
Sep 16, 2013 39.48 39.36 38.75 38.83 5,789,070 -0.11(-0.28%)
Sep 13, 2013 38.42 39.15 38.30 38.94 6,675,268 +0.95(+2.51%)
Sep 12, 2013 39.15 39.36 37.95 37.99 12,457,140 +0.74(+2.00%)
Sep 11, 2013 37.12 37.50 36.68 37.24 7,837,440 +0.13(+0.34%)
Sep 10, 2013 37.00 37.13 36.78 37.11 3,909,854 +0.25(+0.67%)
Sep 09, 2013 36.60 36.90 36.54 36.87 3,680,179 +0.31(+0.85%)
Sep 06, 2013 36.61 37.03 36.54 36.56 3,640,584 +0.01(+0.03%)
Sep 05, 2013 36.52 36.68 36.21 36.54 3,492,294 -0.07(-0.19%)
Sep 04, 2013 36.40 36.75 35.95 36.61 4,503,375 +0.26(+0.70%)
Sep 03, 2013 37.05 37.12 36.29 36.36 2,989,788 -0.36(-0.98%)
Aug 30, 2013 36.80 36.97 36.55 36.72 2,698,709 -0.11(-0.31%)
Aug 29, 2013 36.86 36.96 36.69 36.83 2,469,286 -0.13(-0.36%)
Aug 28, 2013 36.79 37.04 36.55 36.96 2,620,410 +0.14(+0.39%)
Aug 27, 2013 36.44 36.99 36.34 36.82 3,738,913 +0.11(+0.29%)
Aug 26, 2013 37.06 37.29 36.70 36.71 3,236,691 -0.33(-0.88%)
Aug 23, 2013 36.35 37.12 36.25 37.04 12,202,703 +0.69(+1.90%)
Aug 22, 2013 36.21 36.49 36.02 36.34 11,067,146 +0.30(+0.82%)
Aug 21, 2013 36.36 36.38 35.88 36.05 3,914,944 -0.37(-1.02%)
Aug 20, 2013 36.10 36.73 36.10 36.42 4,410,832 +0.31(+0.87%)
Aug 19, 2013 36.09 36.51 36.03 36.10 4,225,672 -0.04(-0.10%)
Aug 16, 2013 36.36 36.46 35.99 36.14 4,529,791 -0.30(-0.81%)
Aug 15, 2013 36.85 36.95 36.41 36.44 3,591,736 -0.60(-1.61%)
Aug 14, 2013 37.80 37.89 36.96 37.04 4,297,149 -0.87(-2.31%)
Aug 13, 2013 37.77 37.94 37.72 37.91 6,080,858 +0.11(+0.30%)
Aug 12, 2013 37.77 37.82 37.62 37.80 3,618,736 -0.16(-0.43%)
Aug 09, 2013 37.90 38.03 37.73 37.96 3,970,319 +0.03(+0.07%)
Aug 08, 2013 37.72 37.96 37.34 37.94 4,795,746 +0.26(+0.70%)
Aug 07, 2013 37.13 37.94 36.97 37.67 4,610,909 +0.35(+0.93%)
Aug 06, 2013 37.30 37.49 36.82 37.33 4,241,943 -0.18(-0.47%)
Aug 05, 2013 37.36 37.73 37.06 37.50 4,059,815 +0.11(+0.29%)
Aug 02, 2013 37.45 37.48 37.21 37.39 3,560,358 -0.01(-0.02%)
Aug 01, 2013 37.55 37.68 37.06 37.40 4,025,962 +0.08(+0.22%)
Jul 31, 2013 37.49 37.62 37.17 37.32 4,714,330 -0.06(-0.15%)
Jul 30, 2013 37.53 37.66 37.20 37.38 4,426,712 +0.03(+0.07%)
Jul 29, 2013 37.43 37.53 37.27 37.35 2,892,160 -0.10(-0.27%)
Jul 26, 2013 37.15 37.47 36.90 37.45 3,512,110 +0.10(+0.27%)
Jul 25, 2013 36.98 37.48 36.97 37.35 3,596,560 +0.32(+0.87%)
Jul 24, 2013 37.60 37.70 36.80 37.03 3,731,787 -0.64(-1.69%)
Jul 23, 2013 37.68 37.75 37.57 37.67 1,909,425 +0.04(+0.12%)
Jul 22, 2013 37.63 37.75 37.51 37.62 1,897,106 +0.07(+0.18%)
Jul 19, 2013 37.90 37.99 37.49 37.55 4,067,752 -0.30(-0.80%)
Jul 18, 2013 37.51 37.88 37.50 37.85 3,165,339 +0.42(+1.13%)
Jul 17, 2013 37.64 37.66 37.22 37.43 2,110,676 +0.03(+0.08%)
Jul 16, 2013 37.53 37.74 37.24 37.40 2,306,185 -0.18(-0.47%)
Jul 15, 2013 36.92 37.68 36.82 37.58 3,331,344 +0.58(+1.56%)
Jul 12, 2013 36.78 37.04 36.65 37.00 3,070,975 +0.15(+0.41%)
Jul 11, 2013 36.46 36.90 36.37 36.85 3,360,270 +0.74(+2.04%)
Jul 10, 2013 35.94 36.19 35.87 36.11 3,937,232 +0.03(+0.09%)
Jul 09, 2013 35.93 36.14 35.90 36.08 3,043,775 +0.29(+0.81%)
Jul 08, 2013 35.51 35.90 35.40 35.79 3,788,795 +0.40(+1.12%)
Jul 05, 2013 35.48 35.55 34.93 35.39 3,409,024 -0.06(-0.16%)
Jul 03, 2013 35.29 35.56 35.14 35.45 1,666,482 -0.03(-0.07%)
Jul 02, 2013 35.29 35.65 35.26 35.48 3,740,769 +0.09(+0.25%)
Jul 01, 2013 35.95 36.08 35.23 35.39 4,429,719 -0.36(-1.02%)
Jun 28, 2013 36.02 36.02 35.37 35.75 6,720,884 +0.21(+0.60%)
Jun 27, 2013 35.55 35.75 35.42 35.54 3,197,692 +0.12(+0.34%)
Jun 26, 2013 35.33 35.58 35.16 35.42 3,965,958 +0.26(+0.75%)
Jun 25, 2013 34.93 35.35 34.61 35.15 4,854,089 +0.42(+1.21%)
Jun 24, 2013 34.23 34.93 34.07 34.73 5,383,899 +0.12(+0.35%)
Jun 21, 2013 34.40 34.71 33.85 34.61 7,727,773 +0.48(+1.42%)
Jun 20, 2013 34.99 35.02 34.07 34.13 6,031,042 -0.94(-2.69%)
Jun 19, 2013 35.87 36.01 35.07 35.07 5,220,425 -0.79(-2.21%)
Jun 18, 2013 35.75 35.90 35.57 35.87 3,824,911 +0.17(+0.48%)
Jun 17, 2013 35.46 35.94 35.36 35.70 5,578,589 +0.43(+1.23%)
Jun 14, 2013 35.47 35.61 35.21 35.26 4,207,178 -0.23(-0.64%)
Jun 13, 2013 34.80 35.54 34.75 35.49 5,224,565 +0.68(+1.95%)
Jun 12, 2013 35.04 35.15 34.75 34.81 5,543,097 -0.01(-0.02%)
Jun 11, 2013 34.85 35.14 34.73 34.81 5,639,278 -0.29(-0.82%)
Jun 10, 2013 35.12 35.22 34.81 35.10 4,754,317 +0.09(+0.27%)
Jun 07, 2013 35.02 35.07 34.62 35.01 5,511,563 +0.21(+0.61%)
Jun 06, 2013 34.31 34.80 34.09 34.80 7,938,865 +0.47(+1.36%)
Jun 05, 2013 34.53 34.65 34.17 34.33 6,558,147 -0.34(-0.97%)
Jun 04, 2013 34.51 34.89 34.35 34.67 13,816,642 +0.07(+0.20%)
Jun 03, 2013 35.17 35.42 34.60 34.60 11,838,288 -0.62(-1.77%)
May 31, 2013 35.48 36.00 35.22 35.22 5,023,388 -0.34(-0.95%)
May 30, 2013 35.65 36.06 35.51 35.56 3,583,526 +0.01(+0.03%)
May 29, 2013 35.73 35.93 35.24 35.55 4,016,373 -0.41(-1.14%)
May 28, 2013 35.90 36.34 35.87 35.96 11,909,343 +0.07(+0.19%)
May 24, 2013 36.58 36.60 35.78 35.89 11,330,122 -0.83(-2.26%)
May 23, 2013 36.52 36.91 35.86 36.72 11,790,154 -0.19(-0.52%)
May 22, 2013 37.72 37.76 36.75 36.91 4,908,449 -0.89(-2.36%)
May 21, 2013 37.83 38.04 37.61 37.80 2,549,317 -0.04(-0.10%)
May 20, 2013 38.09 38.12 37.70 37.84 2,202,543 -0.26(-0.69%)
May 17, 2013 37.70 38.13 37.68 38.10 3,307,739 +0.49(+1.31%)
May 16, 2013 37.72 37.86 37.55 37.61 2,649,844 -0.17(-0.46%)
May 15, 2013 37.53 37.99 37.44 37.78 3,358,589 +0.60(+1.63%)
May 13, 2013 37.12 37.33 36.89 37.18 2,747,510 -0.04(-0.10%)
May 10, 2013 37.02 37.24 36.89 37.22 2,769,338 +0.19(+0.50%)
May 09, 2013 37.73 37.83 36.89 37.03 4,504,909 -0.65(-1.74%)
May 08, 2013 37.84 37.99 37.58 37.68 2,322,360 -0.27(-0.71%)
May 07, 2013 37.65 37.98 37.59 37.95 2,871,713 +0.29(+0.76%)
May 06, 2013 38.03 38.08 37.65 37.66 2,689,004 -0.27(-0.72%)
May 03, 2013 38.22 38.17 37.78 37.94 3,593,539 -0.12(-0.33%)
May 02, 2013 38.09 38.22 37.86 38.06 2,701,769 -0.02(-0.05%)
May 01, 2013 38.47 38.52 38.00 38.08 2,370,554 -0.34(-0.88%)
Apr 30, 2013 38.06 38.44 37.99 38.42 3,359,976 +0.29(+0.77%)
Apr 29, 2013 37.72 38.26 37.52 38.13 2,685,858 +0.12(+0.33%)
Apr 26, 2013 37.82 38.31 37.84 38.00 2,635,733 +0.16(+0.43%)
Apr 25, 2013 38.00 38.06 37.56 37.84 4,341,948 -0.23(-0.61%)
Apr 24, 2013 38.08 38.22 37.76 38.07 2,119,536 +0.07(+0.18%)
Apr 23, 2013 38.05 38.13 37.68 38.00 2,043,279 +0.03(+0.08%)
Apr 22, 2013 38.02 38.14 37.78 37.97 2,614,479 -0.07(-0.18%)
Apr 19, 2013 37.31 38.05 37.19 38.04 4,741,493 +0.79(+2.12%)
Apr 18, 2013 37.04 37.31 36.88 37.25 3,033,099 +0.29(+0.79%)
Apr 17, 2013 37.13 37.17 36.76 36.95 2,766,524 -0.31(-0.82%)
Apr 16, 2013 37.01 37.28 36.60 37.26 2,466,690 +0.34(+0.93%)
Apr 15, 2013 37.37 37.59 36.92 36.92 3,074,820 -0.53(-1.41%)
Apr 12, 2013 37.35 37.50 37.30 37.45 4,819,742 +0.08(+0.22%)
Apr 11, 2013 37.52 37.66 37.37 37.37 4,672,333 -0.11(-0.30%)
Apr 10, 2013 37.28 37.70 37.28 37.48 4,036,293 +0.20(+0.53%)
Apr 09, 2013 37.84 37.86 37.25 37.28 3,039,131 -0.14(-0.37%)
Apr 08, 2013 37.14 37.42 36.95 37.42 2,019,428 +0.27(+0.74%)
Apr 05, 2013 36.84 37.17 36.82 37.14 4,266,705 +0.09(+0.24%)
Apr 04, 2013 36.64 37.10 36.64 37.05 3,653,850 +0.46(+1.26%)
Apr 03, 2013 36.62 36.74 36.50 36.59 3,553,231 +0.08(+0.22%)
Apr 02, 2013 36.33 36.56 36.28 36.51 2,450,683 +0.27(+0.74%)
Apr 01, 2013 36.23 36.30 36.09 36.24 1,806,324 +0.01(+0.02%)
Mar 28, 2013 35.86 36.28 35.84 36.24 2,946,837 +0.40(+1.13%)
Mar 27, 2013 35.78 35.94 35.68 35.83 2,284,575 -0.04(-0.10%)
Mar 26, 2013 35.48 35.97 35.43 35.87 3,147,843 +0.45(+1.28%)
Mar 25, 2013 35.50 35.58 35.22 35.42 3,530,644 +0.06(+0.16%)
Mar 22, 2013 35.44 35.53 35.29 35.36 3,052,598 -0.09(-0.26%)
Mar 21, 2013 35.50 35.81 35.40 35.45 3,263,041 -0.17(-0.49%)
Mar 20, 2013 35.46 35.70 35.46 35.63 3,482,911 +0.29(+0.81%)
Mar 19, 2013 35.19 35.42 35.12 35.34 2,703,195 +0.19(+0.55%)
Mar 18, 2013 35.10 35.29 35.07 35.15 2,216,314 -0.22(-0.63%)
Mar 15, 2013 34.95 35.54 34.83 35.37 6,441,420 +0.27(+0.78%)
Mar 14, 2013 35.13 35.19 35.01 35.10 3,335,917 +0.01(+0.02%)
Mar 13, 2013 34.88 35.19 34.77 35.09 3,091,756 +0.20(+0.57%)
Mar 12, 2013 35.07 35.07 34.76 34.89 1,854,344 -0.17(-0.50%)
Mar 11, 2013 34.82 35.07 34.80 35.07 2,699,455 +0.27(+0.77%)
Mar 08, 2013 34.81 34.86 34.54 34.80 4,290,639 +0.00(+0.00%)
Mar 07, 2013 35.19 35.26 34.79 34.80 3,314,428 -0.37(-1.05%)
Mar 06, 2013 35.28 35.37 35.02 35.17 2,758,348 -0.03(-0.09%)
Mar 05, 2013 35.30 35.43 35.14 35.20 4,385,732 +0.06(+0.18%)
Mar 04, 2013 35.12 35.24 34.90 35.14 6,089,586 -0.01(-0.02%)
Mar 01, 2013 34.77 35.15 34.57 35.14 3,596,460 +0.26(+0.75%)
Feb 28, 2013 34.80 35.05 34.71 34.88 4,058,054 +0.12(+0.34%)
Feb 27, 2013 34.51 34.82 34.43 34.76 2,910,725 +0.33(+0.96%)
Feb 26, 2013 34.43 34.82 34.26 34.43 4,011,255 +0.08(+0.24%)
Feb 25, 2013 34.99 35.26 34.33 34.35 5,398,304 -0.41(-1.19%)
Feb 22, 2013 34.40 34.77 34.34 34.76 2,199,850 +0.42(+1.22%)
Feb 21, 2013 34.41 34.48 34.29 34.34 3,200,884 -0.12(-0.34%)
Feb 20, 2013 34.26 34.76 34.24 34.46 3,920,074 +0.19(+0.54%)
Feb 19, 2013 33.92 34.32 33.90 34.27 4,561,754 +0.41(+1.22%)
Feb 15, 2013 33.70 33.91 33.68 33.86 5,170,811 +0.28(+0.83%)
Feb 14, 2013 33.65 33.73 33.39 33.58 3,922,757 -0.14(-0.40%)
Feb 13, 2013 33.68 33.79 33.64 33.72 2,402,685 +0.04(+0.11%)
Feb 12, 2013 33.44 33.68 33.39 33.68 2,538,046 +0.18(+0.55%)
Feb 11, 2013 33.45 33.55 33.42 33.50 1,542,432 +0.01(+0.04%)
Feb 08, 2013 33.40 33.52 33.29 33.49 2,052,796 +0.00(+0.00%)
Feb 07, 2013 33.55 33.68 33.34 33.49 2,408,321 -0.02(-0.07%)
Feb 06, 2013 33.36 33.55 33.23 33.51 2,491,599 +0.17(+0.52%)
Feb 04, 2013 33.30 33.39 33.28 33.34 2,871,220 -0.06(-0.18%)
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.