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 (%)
Feb 28, 2007 10.76 10.88 10.70 10.80 11,719,122 +0.05(+0.42%)
Feb 27, 2007 10.99 11.03 10.68 10.76 11,170,134 -0.28(-2.54%)
Feb 26, 2007 10.99 11.15 10.92 11.04 14,171,532 +0.22(+2.00%)
Feb 23, 2007 10.78 10.86 10.76 10.82 4,669,362 +0.04(+0.39%)
Feb 22, 2007 10.76 10.81 10.71 10.78 4,904,869 -0.01(-0.05%)
Feb 21, 2007 10.77 10.83 10.74 10.79 8,298,142 -0.10(-0.93%)
Feb 20, 2007 10.91 10.91 10.84 10.89 7,966,453 -0.05(-0.43%)
Feb 16, 2007 10.93 10.97 10.91 10.93 5,976,720 -0.03(-0.28%)
Feb 15, 2007 10.98 11.00 10.92 10.96 4,262,866 -0.00(-0.01%)
Feb 14, 2007 10.99 11.06 10.95 10.97 8,444,603 -0.00(-0.01%)
Feb 13, 2007 11.10 11.12 10.70 10.97 29,415,292 -0.09(-0.83%)
Feb 12, 2007 11.05 11.12 11.03 11.06 4,236,085 +0.01(+0.10%)
Feb 09, 2007 11.05 11.10 11.02 11.05 7,828,712 -0.00(-0.02%)
Feb 08, 2007 11.01 11.07 11.00 11.05 6,268,827 +0.06(+0.56%)
Feb 07, 2007 11.01 11.03 10.96 10.99 5,839,374 -0.02(-0.17%)
Feb 06, 2007 10.97 11.03 10.92 11.01 8,995,162 +0.08(+0.72%)
Feb 05, 2007 10.92 11.03 10.89 10.93 9,426,990 -0.00(-0.02%)
Feb 02, 2007 10.84 11.00 10.73 10.93 20,961,664 +0.30(+2.79%)
Feb 01, 2007 10.55 10.69 10.48 10.64 8,809,132 +0.16(+1.48%)
Jan 31, 2007 10.36 10.52 10.34 10.48 8,536,419 +0.07(+0.68%)
Jan 30, 2007 10.36 10.41 10.33 10.41 4,335,299 +0.06(+0.59%)
Jan 29, 2007 10.39 10.39 10.32 10.35 5,648,198 -0.02(-0.18%)
Jan 26, 2007 10.24 10.39 10.24 10.37 4,266,824 +0.02(+0.23%)
Jan 25, 2007 10.34 10.44 10.32 10.34 5,747,942 -0.02(-0.19%)
Jan 24, 2007 10.44 10.47 10.34 10.36 15,843,454 +0.15(+1.47%)
Jan 23, 2007 10.17 10.22 10.14 10.21 7,761,424 +0.04(+0.41%)
Jan 22, 2007 10.19 10.23 10.12 10.17 5,586,848 -0.03(-0.30%)
Jan 19, 2007 10.17 10.21 10.13 10.20 4,257,720 +0.05(+0.54%)
Jan 18, 2007 10.13 10.16 10.11 10.15 6,800,003 +0.03(+0.29%)
Jan 17, 2007 10.11 10.14 10.08 10.12 5,449,502 +0.01(+0.06%)
Jan 16, 2007 10.12 10.17 10.11 10.11 6,325,824 +0.01(+0.06%)
Jan 12, 2007 10.20 10.23 10.06 10.11 12,304,919 -0.11(-1.08%)
Jan 11, 2007 10.30 10.31 10.18 10.22 10,864,569 -0.08(-0.77%)
Jan 10, 2007 10.31 10.32 10.26 10.30 7,297,140 -0.03(-0.28%)
Jan 09, 2007 10.34 10.35 10.24 10.32 8,585,895 -0.02(-0.17%)
Jan 08, 2007 10.38 10.43 10.33 10.34 7,714,719 -0.05(-0.45%)
Jan 05, 2007 10.54 10.54 10.35 10.39 10,984,499 -0.15(-1.44%)
Jan 04, 2007 10.54 10.59 10.48 10.54 6,858,187 -0.03(-0.25%)
Jan 03, 2007 10.57 10.61 10.47 10.57 9,333,183 -0.02(-0.23%)
Dec 29, 2006 10.60 10.61 10.51 10.59 4,549,432 -0.02(-0.21%)
Dec 28, 2006 10.59 10.65 10.59 10.61 7,064,800 +0.01(+0.07%)
Dec 27, 2006 10.49 10.61 10.49 10.61 5,327,197 +0.12(+1.17%)
Dec 26, 2006 10.39 10.49 10.33 10.48 3,878,535 +0.08(+0.77%)
Dec 22, 2006 10.40 10.42 10.30 10.40 4,383,192 +0.02(+0.17%)
Dec 21, 2006 10.45 10.49 10.33 10.39 5,314,531 -0.03(-0.25%)
Dec 20, 2006 10.55 10.55 10.41 10.41 6,255,766 -0.11(-1.07%)
Dec 19, 2006 10.40 10.53 10.35 10.53 4,987,988 +0.12(+1.10%)
Dec 18, 2006 10.47 10.48 10.39 10.41 6,015,114 -0.06(-0.59%)
Dec 15, 2006 10.46 10.48 10.43 10.47 6,172,646 +0.02(+0.14%)
Dec 14, 2006 10.42 10.48 10.40 10.46 3,970,758 +0.02(+0.17%)
Dec 13, 2006 10.32 10.45 10.32 10.44 5,848,874 +0.13(+1.27%)
Dec 12, 2006 10.25 10.33 10.25 10.31 5,252,785 +0.05(+0.52%)
Dec 11, 2006 10.26 10.28 10.22 10.25 4,300,072 +0.01(+0.06%)
Dec 08, 2006 10.25 10.28 10.21 10.25 5,367,174 +0.00(+0.00%)
Dec 07, 2006 10.26 10.29 10.23 10.25 5,630,783 -0.00(-0.02%)
Dec 06, 2006 10.26 10.28 10.23 10.25 6,790,504 -0.01(-0.05%)
Dec 05, 2006 10.24 10.28 10.22 10.26 9,409,179 +0.02(+0.20%)
Dec 04, 2006 10.22 10.24 10.21 10.24 6,793,275 +0.02(+0.19%)
Dec 01, 2006 10.20 10.22 10.16 10.22 6,401,028 +0.02(+0.17%)
Nov 30, 2006 10.21 10.21 10.18 10.20 6,735,882 -0.00(-0.01%)
Nov 29, 2006 10.17 10.22 10.13 10.20 7,118,630 -0.02(-0.17%)
Nov 28, 2006 10.19 10.27 10.16 10.22 6,550,644 +0.02(+0.21%)
Nov 27, 2006 10.23 10.25 10.15 10.20 5,565,870 -0.04(-0.35%)
Nov 24, 2006 10.20 10.27 10.20 10.23 1,595,507 -0.01(-0.06%)
Nov 22, 2006 10.20 10.26 10.20 10.24 5,949,013 +0.02(+0.21%)
Nov 21, 2006 10.21 10.24 10.18 10.22 4,671,737 -0.00(-0.03%)
Nov 20, 2006 10.17 10.26 10.10 10.22 3,670,735 +0.00(+0.03%)
Nov 17, 2006 10.12 10.26 10.12 10.22 3,957,301 +0.06(+0.60%)
Nov 16, 2006 10.21 10.26 10.15 10.16 6,277,139 +0.01(+0.06%)
Nov 15, 2006 10.11 10.18 10.07 10.15 8,148,921 -0.02(-0.16%)
Nov 14, 2006 10.23 10.26 10.14 10.17 6,157,605 -0.09(-0.89%)
Nov 13, 2006 10.24 10.28 10.24 10.26 3,149,454 -0.00(-0.02%)
Nov 10, 2006 10.23 10.27 10.22 10.26 7,076,278 +0.02(+0.21%)
Nov 09, 2006 10.20 10.26 10.18 10.24 7,913,811 +0.04(+0.38%)
Nov 08, 2006 10.12 10.27 10.10 10.20 5,180,352 +0.08(+0.77%)
Nov 07, 2006 10.08 10.12 10.06 10.12 5,630,783 +0.05(+0.45%)
Nov 06, 2006 10.17 10.20 10.06 10.08 9,513,672 -0.11(-1.13%)
Nov 03, 2006 10.23 10.28 10.17 10.19 7,941,122 -0.04(-0.39%)
Nov 02, 2006 10.46 10.46 10.18 10.23 20,348,952 -0.33(-3.13%)
Nov 01, 2006 10.23 10.67 10.23 10.56 20,194,586 +0.33(+3.24%)
Oct 31, 2006 10.21 10.25 10.17 10.23 4,220,514 +0.05(+0.51%)
Oct 30, 2006 10.21 10.25 10.16 10.18 3,573,366 -0.01(-0.07%)
Oct 27, 2006 10.24 10.30 10.18 10.19 3,947,802 -0.09(-0.91%)
Oct 26, 2006 10.29 10.35 10.23 10.28 4,039,233 -0.01(-0.14%)
Oct 25, 2006 10.23 10.34 10.19 10.29 4,520,933 +0.09(+0.85%)
Oct 24, 2006 10.21 10.21 10.14 10.21 4,056,649 -0.01(-0.11%)
Oct 23, 2006 10.09 10.23 10.04 10.22 4,745,753 +0.09(+0.91%)
Oct 20, 2006 10.08 10.14 10.04 10.13 4,628,989 +0.07(+0.70%)
Oct 19, 2006 9.908 10.09 9.881 10.06 4,304,822 +0.15(+1.49%)
Oct 18, 2006 9.897 9.945 9.878 9.908 5,969,596 +0.01(+0.14%)
Oct 17, 2006 9.866 9.961 9.862 9.894 4,264,449 +0.01(+0.05%)
Oct 16, 2006 9.822 9.908 9.800 9.889 4,462,750 +0.05(+0.55%)
Oct 13, 2006 9.823 9.848 9.790 9.834 3,591,177 +0.01(+0.12%)
Oct 12, 2006 9.813 9.834 9.753 9.823 5,546,475 +0.02(+0.23%)
Oct 11, 2006 9.765 9.841 9.732 9.800 5,402,401 +0.03(+0.30%)
Oct 10, 2006 9.638 9.785 9.617 9.771 6,844,334 +0.13(+1.30%)
Oct 09, 2006 9.651 9.710 9.609 9.646 3,284,029 +0.02(+0.20%)
Oct 06, 2006 9.683 9.683 9.614 9.627 4,401,795 -0.06(-0.59%)
Oct 05, 2006 9.699 9.733 9.627 9.684 3,565,846 -0.02(-0.16%)
Oct 04, 2006 9.695 9.710 9.606 9.699 5,523,914 +0.00(+0.04%)
Oct 03, 2006 9.714 9.719 9.630 9.695 5,631,179 +0.01(+0.08%)
Oct 02, 2006 9.664 9.750 9.664 9.688 7,209,666 +0.03(+0.26%)
Sep 29, 2006 9.751 9.808 9.662 9.662 6,045,987 -0.09(-0.89%)
Sep 28, 2006 9.897 9.915 9.736 9.750 5,184,706 -0.15(-1.49%)
Sep 27, 2006 9.769 9.899 9.751 9.897 4,019,839 +0.11(+1.16%)
Sep 26, 2006 9.799 9.854 9.737 9.784 2,927,009 +0.03(+0.30%)
Sep 25, 2006 9.693 9.780 9.616 9.755 5,453,460 +0.12(+1.21%)
Sep 22, 2006 9.736 9.736 9.627 9.638 4,268,011 -0.10(-0.99%)
Sep 21, 2006 9.729 9.769 9.662 9.734 3,960,072 +0.06(+0.57%)
Sep 20, 2006 9.828 9.829 9.679 9.679 4,550,619 -0.06(-0.66%)
Sep 19, 2006 9.740 9.770 9.699 9.743 3,733,273 +0.03(+0.34%)
Sep 18, 2006 9.772 9.781 9.650 9.710 4,600,887 -0.04(-0.38%)
Sep 15, 2006 9.705 9.757 9.609 9.747 10,078,492 +0.08(+0.81%)
Sep 14, 2006 9.733 9.775 9.638 9.669 6,393,111 -0.05(-0.56%)
Sep 13, 2006 9.721 9.760 9.601 9.723 6,556,581 +0.04(+0.44%)
Sep 12, 2006 9.738 9.743 9.613 9.680 7,534,625 -0.03(-0.27%)
Sep 11, 2006 9.915 9.915 9.698 9.707 6,291,388 -0.11(-1.12%)
Sep 08, 2006 9.906 9.932 9.808 9.817 4,904,473 -0.06(-0.59%)
Sep 07, 2006 9.885 9.947 9.856 9.875 6,440,609 -0.04(-0.36%)
Sep 06, 2006 10.02 10.03 9.910 9.910 5,354,904 -0.13(-1.32%)
Sep 05, 2006 10.05 10.05 9.964 10.04 5,132,063 -0.01(-0.10%)
Sep 01, 2006 10.09 10.10 10.03 10.05 3,115,019 -0.04(-0.39%)
Aug 31, 2006 10.02 10.10 10.02 10.09 4,746,149 +0.07(+0.74%)
Aug 30, 2006 10.17 10.20 10.02 10.02 4,877,162 -0.26(-2.48%)
Aug 29, 2006 10.22 10.29 10.16 10.27 8,557,397 +0.03(+0.27%)
Aug 28, 2006 10.19 10.26 10.12 10.24 7,882,146 +0.03(+0.27%)
Aug 25, 2006 10.12 10.26 10.12 10.22 6,777,442 +0.07(+0.71%)
Aug 24, 2006 9.997 10.15 9.968 10.14 7,013,345 +0.15(+1.49%)
Aug 23, 2006 10.10 10.11 9.995 9.996 4,397,441 -0.10(-0.96%)
Aug 22, 2006 10.06 10.11 10.01 10.09 3,601,864 +0.05(+0.48%)
Aug 21, 2006 10.04 10.10 9.982 10.05 2,336,858 +0.03(+0.31%)
Aug 18, 2006 9.891 10.04 9.876 10.01 3,978,279 +0.13(+1.33%)
Aug 17, 2006 9.923 9.939 9.849 9.882 4,505,101 -0.07(-0.67%)
Aug 16, 2006 10.10 10.11 9.949 9.949 4,073,273 -0.12(-1.16%)
Aug 15, 2006 10.05 10.10 9.963 10.07 3,816,789 +0.08(+0.80%)
Aug 14, 2006 9.774 10.03 9.774 9.986 3,899,513 -0.03(-0.28%)
Aug 11, 2006 9.942 10.03 9.940 10.01 2,825,682 +0.02(+0.19%)
Aug 10, 2006 9.968 10.00 9.891 9.995 5,160,957 +0.03(+0.28%)
Aug 09, 2006 9.948 10.03 9.899 9.967 4,530,037 +0.11(+1.13%)
Aug 08, 2006 9.822 9.915 9.803 9.856 3,882,493 +0.05(+0.49%)
Aug 07, 2006 9.923 9.980 9.795 9.808 4,470,270 -0.15(-1.55%)
Aug 04, 2006 9.930 9.973 9.891 9.962 4,295,718 +0.06(+0.64%)
Aug 03, 2006 9.847 9.910 9.798 9.899 6,338,490 +0.03(+0.27%)
Aug 02, 2006 9.910 9.954 9.870 9.872 5,815,230 -0.06(-0.60%)
Aug 01, 2006 9.914 9.977 9.872 9.932 5,073,879 +0.02(+0.18%)
Jul 31, 2006 9.891 9.956 9.867 9.914 3,794,623 -0.02(-0.15%)
Jul 28, 2006 9.935 9.986 9.896 9.929 5,747,546 +0.05(+0.47%)
Jul 27, 2006 9.944 10.06 9.870 9.882 5,997,302 -0.05(-0.55%)
Jul 26, 2006 9.854 9.948 9.834 9.937 6,831,668 +0.08(+0.78%)
Jul 25, 2006 9.736 9.889 9.722 9.860 5,657,698 +0.07(+0.75%)
Jul 24, 2006 9.819 9.838 9.764 9.786 5,595,556 -0.03(-0.32%)
Jul 21, 2006 9.841 9.841 9.760 9.818 6,316,720 +0.06(+0.63%)
Jul 20, 2006 9.664 9.780 9.662 9.756 5,055,672 +0.09(+0.95%)
Jul 19, 2006 9.478 9.689 9.476 9.664 6,220,143 +0.19(+1.97%)
Jul 18, 2006 9.574 9.574 9.421 9.477 6,148,105 -0.10(-1.00%)
Jul 17, 2006 9.553 9.635 9.536 9.573 6,798,816 +0.02(+0.22%)
Jul 14, 2006 9.474 9.573 9.434 9.551 5,812,459 +0.08(+0.81%)
Jul 13, 2006 9.493 9.563 9.457 9.474 5,918,536 -0.02(-0.19%)
Jul 12, 2006 9.559 9.560 9.468 9.492 4,968,198 -0.05(-0.56%)
Jul 11, 2006 9.525 9.563 9.469 9.545 5,796,627 +0.01(+0.08%)
Jul 10, 2006 9.544 9.555 9.492 9.537 5,780,399 +0.02(+0.17%)
Jul 07, 2006 9.500 9.587 9.477 9.521 6,501,167 -0.00(-0.03%)
Jul 06, 2006 9.481 9.525 9.424 9.524 6,495,626 +0.04(+0.45%)
Jul 05, 2006 9.468 9.530 9.426 9.481 5,750,317 -0.07(-0.77%)
Jul 03, 2006 9.448 9.554 9.404 9.554 1,888,010 +0.11(+1.12%)
Jun 30, 2006 9.506 9.544 9.428 9.448 5,798,606 -0.06(-0.62%)
Jun 29, 2006 9.342 9.513 9.310 9.507 6,764,381 +0.23(+2.48%)
Jun 28, 2006 9.244 9.310 9.244 9.277 3,829,059 +0.04(+0.41%)
Jun 27, 2006 9.297 9.386 9.228 9.239 4,999,071 -0.06(-0.69%)
Jun 26, 2006 9.206 9.305 9.206 9.304 3,886,055 +0.12(+1.33%)
Jun 23, 2006 9.068 9.310 9.065 9.181 5,141,167 +0.09(+1.03%)
Jun 22, 2006 9.145 9.153 9.051 9.088 6,319,491 -0.09(-0.96%)
Jun 21, 2006 9.196 9.262 9.134 9.176 4,260,095 +0.01(+0.06%)
Jun 20, 2006 9.247 9.294 9.143 9.171 4,931,784 -0.04(-0.45%)
Jun 19, 2006 9.398 9.398 9.164 9.213 4,328,966 -0.14(-1.47%)
Jun 16, 2006 9.278 9.378 9.273 9.350 5,243,285 +0.08(+0.84%)
Jun 15, 2006 9.133 9.316 9.095 9.272 6,384,404 +0.20(+2.21%)
Jun 14, 2006 9.147 9.201 9.027 9.071 6,381,237 -0.12(-1.31%)
Jun 13, 2006 9.222 9.280 9.133 9.191 7,183,543 -0.03(-0.33%)
Jun 12, 2006 9.200 9.289 9.179 9.222 3,924,449 +0.03(+0.27%)
Jun 09, 2006 9.146 9.239 9.134 9.196 7,119,817 +0.02(+0.21%)
Jun 08, 2006 9.152 9.201 9.112 9.177 8,516,629 -0.03(-0.27%)
Jun 07, 2006 9.335 9.358 9.201 9.203 5,567,057 -0.13(-1.42%)
Jun 06, 2006 9.323 9.380 9.224 9.335 6,354,718 +0.01(+0.14%)
Jun 05, 2006 9.373 9.444 9.311 9.323 5,981,866 -0.05(-0.54%)
Jun 02, 2006 9.285 9.374 9.208 9.373 5,600,305 +0.12(+1.27%)
Jun 01, 2006 9.169 9.300 9.137 9.256 6,465,149 +0.09(+0.95%)
May 31, 2006 9.068 9.171 9.064 9.169 5,474,042 +0.04(+0.46%)
May 30, 2006 9.199 9.247 9.123 9.127 4,489,269 -0.08(-0.84%)
May 26, 2006 9.166 9.230 9.078 9.204 3,115,415 +0.09(+1.01%)
May 25, 2006 9.102 9.124 8.992 9.112 6,182,937 +0.05(+0.56%)
May 24, 2006 9.157 9.171 8.934 9.061 9,250,855 -0.08(-0.93%)
May 23, 2006 9.277 9.306 9.128 9.146 8,838,026 -0.13(-1.42%)
May 22, 2006 9.326 9.348 9.160 9.277 9,595,605 -0.03(-0.30%)
May 19, 2006 9.141 9.345 9.110 9.305 8,829,318 +0.24(+2.63%)
May 18, 2006 8.973 9.164 8.973 9.066 3,774,041 -0.01(-0.08%)
May 17, 2006 9.100 9.189 9.041 9.074 7,746,779 -0.10(-1.05%)
May 16, 2006 9.267 9.277 9.166 9.170 5,011,341 -0.09(-1.02%)
May 15, 2006 9.294 9.334 9.191 9.265 5,356,883 -0.03(-0.31%)
May 12, 2006 9.474 9.476 9.276 9.294 5,043,006 -0.20(-2.08%)
May 11, 2006 9.550 9.556 9.409 9.491 3,962,842 -0.05(-0.53%)
May 10, 2006 9.382 9.561 9.348 9.541 6,489,293 +0.16(+1.71%)
May 09, 2006 9.425 9.441 9.378 9.381 5,534,205 -0.08(-0.80%)
May 08, 2006 9.525 9.551 9.420 9.457 4,418,815 -0.13(-1.37%)
May 05, 2006 9.443 9.603 9.433 9.588 5,048,151 +0.19(+2.07%)
May 04, 2006 9.428 9.511 9.381 9.393 4,902,889 -0.01(-0.13%)
May 03, 2006 9.440 9.468 9.297 9.406 6,107,733 -0.03(-0.36%)
May 02, 2006 9.411 9.468 9.339 9.440 7,376,698 +0.05(+0.54%)
May 01, 2006 9.460 9.497 9.367 9.390 6,727,174 -0.07(-0.72%)
Apr 28, 2006 9.464 9.487 9.411 9.458 8,101,029 -0.04(-0.40%)
Apr 27, 2006 9.398 9.569 9.318 9.496 8,948,852 +0.10(+1.03%)
Apr 26, 2006 9.436 9.443 9.372 9.398 8,560,959 +0.03(+0.30%)
Apr 25, 2006 9.329 9.400 9.301 9.371 7,432,507 +0.02(+0.18%)
Apr 24, 2006 9.353 9.380 9.315 9.354 6,718,862 -0.03(-0.32%)
Apr 21, 2006 9.329 9.417 9.253 9.385 13,007,085 +0.11(+1.23%)
Apr 20, 2006 9.266 9.426 9.252 9.271 7,980,307 -0.01(-0.11%)
Apr 19, 2006 9.263 9.308 9.222 9.281 4,931,784 +0.01(+0.05%)
Apr 18, 2006 8.989 9.290 8.992 9.276 7,884,521 +0.29(+3.20%)
Apr 17, 2006 8.898 8.994 8.898 8.988 5,232,994 +0.05(+0.54%)
Apr 13, 2006 9.032 9.049 8.907 8.940 4,222,493 -0.09(-1.02%)
Apr 12, 2006 9.052 9.112 8.980 9.032 5,325,218 -0.02(-0.21%)
Apr 11, 2006 9.107 9.148 9.036 9.051 5,385,381 -0.04(-0.49%)
Apr 10, 2006 8.970 9.190 8.956 9.095 7,276,162 +0.13(+1.47%)
Apr 07, 2006 9.012 9.027 8.921 8.964 6,124,753 -0.06(-0.67%)
Apr 06, 2006 9.086 9.089 8.925 9.025 5,342,634 -0.06(-0.68%)
Apr 05, 2006 9.038 9.100 9.009 9.086 5,550,433 +0.03(+0.31%)
Apr 04, 2006 8.902 9.071 8.843 9.059 7,997,722 +0.17(+1.86%)
Apr 03, 2006 8.692 8.918 8.681 8.893 7,418,653 +0.17(+1.98%)
Mar 31, 2006 8.849 8.865 8.701 8.720 5,220,724 -0.08(-0.96%)
Mar 30, 2006 8.849 8.908 8.800 8.805 6,743,007 -0.08(-0.92%)
Mar 29, 2006 8.874 8.978 8.853 8.887 3,868,244 -0.01(-0.07%)
Mar 28, 2006 8.893 8.988 8.862 8.893 6,261,703 -0.03(-0.28%)
Mar 27, 2006 9.043 9.043 8.898 8.918 4,017,068 -0.12(-1.33%)
Mar 24, 2006 8.973 9.089 8.969 9.038 4,946,033 +0.06(+0.72%)
Mar 23, 2006 9.076 9.080 8.950 8.974 8,267,664 -0.12(-1.32%)
Mar 22, 2006 9.051 9.128 9.001 9.094 2,915,135 +0.03(+0.33%)
Mar 21, 2006 9.146 9.190 9.030 9.064 7,148,316 -0.04(-0.42%)
Mar 20, 2006 9.304 9.330 9.075 9.102 7,055,696 -0.15(-1.64%)
Mar 17, 2006 9.386 9.386 9.252 9.253 6,143,752 -0.08(-0.81%)
Mar 16, 2006 9.249 9.366 9.237 9.329 4,235,159 +0.12(+1.33%)
Mar 15, 2006 9.215 9.246 9.152 9.206 5,944,660 -0.03(-0.27%)
Mar 14, 2006 9.127 9.233 9.052 9.232 4,222,889 +0.13(+1.40%)
Mar 13, 2006 9.021 9.126 9.008 9.104 4,197,161 +0.08(+0.92%)
Mar 10, 2006 9.007 9.060 8.975 9.021 6,478,210 -0.03(-0.33%)
Mar 09, 2006 9.138 9.156 9.026 9.051 4,275,136 -0.07(-0.75%)
Mar 08, 2006 9.064 9.193 8.994 9.119 5,437,232 +0.03(+0.32%)
Mar 07, 2006 9.171 9.175 9.016 9.090 5,928,827 -0.02(-0.18%)
Mar 06, 2006 9.272 9.281 9.089 9.107 8,432,717 -0.22(-2.38%)
Mar 03, 2006 9.304 9.412 9.304 9.329 5,374,298 -0.06(-0.65%)
Mar 02, 2006 9.380 9.409 9.340 9.390 8,099,050 -0.04(-0.46%)
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.