Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.21 33.29 32.79 32.81 3,946,022 -0.37(-1.11%)
Jul 30, 2012 33.11 33.31 32.89 33.18 2,647,062 -0.03(-0.09%)
Jul 27, 2012 32.81 33.33 32.60 33.21 3,228,083 +0.51(+1.55%)
Jul 26, 2012 32.37 32.77 32.31 32.70 2,935,762 +0.51(+1.58%)
Jul 25, 2012 32.14 32.26 31.90 32.20 2,966,683 +0.17(+0.53%)
Jul 24, 2012 32.29 32.34 31.78 32.03 2,817,457 -0.30(-0.92%)
Jul 23, 2012 32.56 32.69 32.17 32.32 2,344,241 -0.28(-0.85%)
Jul 20, 2012 32.69 32.69 32.46 32.60 3,375,894 -0.14(-0.42%)
Jul 19, 2012 32.89 32.89 32.53 32.74 2,591,161 -0.11(-0.33%)
Jul 18, 2012 32.70 32.91 32.67 32.85 1,568,471 +0.08(+0.26%)
Jul 17, 2012 32.75 32.91 32.60 32.76 1,898,448 +0.02(+0.07%)
Jul 16, 2012 32.64 32.83 32.63 32.74 1,758,414 +0.00(+0.00%)
Jul 13, 2012 32.43 32.76 32.43 32.74 3,105,037 +0.30(+0.91%)
Jul 12, 2012 32.41 32.59 32.37 32.44 2,499,708 -0.21(-0.63%)
Jul 11, 2012 32.50 32.70 32.41 32.65 1,892,390 +0.21(+0.63%)
Jul 10, 2012 32.52 32.67 32.35 32.44 2,400,804 -0.04(-0.13%)
Jul 09, 2012 32.53 32.56 32.30 32.49 1,952,424 -0.04(-0.11%)
Jul 06, 2012 32.30 32.59 32.25 32.52 1,995,220 +0.03(+0.09%)
Jul 05, 2012 32.66 32.70 32.46 32.49 2,417,869 -0.27(-0.83%)
Jul 03, 2012 32.81 32.92 32.62 32.76 1,473,083 -0.10(-0.29%)
Jul 02, 2012 32.63 32.90 32.58 32.86 2,577,513 +0.24(+0.72%)
Jun 29, 2012 32.83 32.89 32.38 32.63 3,856,570 +0.14(+0.43%)
Jun 28, 2012 32.44 32.52 32.17 32.49 2,732,887 -0.09(-0.28%)
Jun 27, 2012 32.30 32.63 32.30 32.58 1,924,142 +0.33(+1.03%)
Jun 26, 2012 32.23 32.42 32.08 32.24 2,927,726 +0.02(+0.06%)
Jun 25, 2012 32.35 32.40 32.19 32.23 2,945,544 -0.16(-0.50%)
Jun 22, 2012 32.46 32.53 32.28 32.39 4,287,999 -0.04(-0.13%)
Jun 21, 2012 32.83 33.01 32.41 32.43 3,144,117 -0.30(-0.90%)
Jun 20, 2012 32.95 33.04 32.61 32.73 4,885,742 -0.13(-0.39%)
Jun 19, 2012 32.87 32.98 32.67 32.85 4,087,478 +0.05(+0.17%)
Jun 18, 2012 32.44 32.81 32.44 32.80 3,532,319 +0.31(+0.95%)
Jun 15, 2012 32.59 32.69 32.42 32.49 4,778,728 +0.04(+0.11%)
Jun 14, 2012 32.10 32.51 32.08 32.46 4,656,992 +0.40(+1.26%)
Jun 13, 2012 31.90 32.14 31.70 32.05 2,675,326 +0.13(+0.42%)
Jun 12, 2012 31.90 31.95 31.62 31.92 4,376,071 +0.01(+0.04%)
Jun 11, 2012 32.27 32.37 31.86 31.91 3,365,220 -0.25(-0.79%)
Jun 08, 2012 31.86 32.20 31.86 32.16 4,243,607 +0.30(+0.93%)
Jun 07, 2012 31.70 31.94 31.67 31.86 4,869,523 +0.30(+0.94%)
Jun 06, 2012 31.25 31.57 31.13 31.57 4,093,135 +0.47(+1.52%)
Jun 05, 2012 31.07 31.18 30.98 31.10 4,274,576 -0.04(-0.12%)
Jun 04, 2012 31.22 31.30 31.07 31.13 3,051,202 -0.06(-0.19%)
Jun 01, 2012 31.24 31.42 31.16 31.19 3,811,718 -0.26(-0.83%)
May 31, 2012 31.27 31.63 31.21 31.45 3,222,973 +0.12(+0.39%)
May 30, 2012 31.44 31.74 31.27 31.33 3,873,311 -0.07(-0.22%)
May 29, 2012 31.54 31.54 31.26 31.40 11,772,858 -0.03(-0.10%)
May 25, 2012 31.41 31.54 31.35 31.43 12,654,180 +0.03(+0.10%)
May 24, 2012 31.25 31.49 31.16 31.40 12,191,640 +0.17(+0.56%)
May 23, 2012 31.32 31.47 30.94 31.23 3,933,100 -0.16(-0.50%)
May 22, 2012 31.26 31.52 31.24 31.38 2,877,173 +0.14(+0.46%)
May 21, 2012 31.31 31.34 31.07 31.24 3,517,804 -0.04(-0.11%)
May 18, 2012 31.08 31.41 31.07 31.27 4,727,069 +0.24(+0.77%)
May 17, 2012 31.38 31.45 31.03 31.04 2,998,071 -0.37(-1.18%)
May 16, 2012 31.35 31.45 31.24 31.41 3,132,413 +0.13(+0.40%)
May 15, 2012 31.49 31.53 31.20 31.28 3,208,941 +0.02(+0.06%)
May 14, 2012 31.04 31.33 31.01 31.26 3,026,753 +0.03(+0.10%)
May 11, 2012 31.08 31.33 30.97 31.23 2,584,836 +0.07(+0.21%)
May 10, 2012 31.06 31.27 30.99 31.17 1,878,674 +0.26(+0.85%)
May 09, 2012 30.87 31.13 30.84 30.90 2,744,409 -0.17(-0.56%)
May 08, 2012 30.89 31.11 30.87 31.08 2,305,023 +0.05(+0.17%)
May 07, 2012 31.07 31.16 30.92 31.02 2,142,597 -0.07(-0.23%)
May 04, 2012 31.03 31.29 31.01 31.10 2,651,137 +0.04(+0.13%)
May 03, 2012 31.10 31.31 31.03 31.05 2,487,565 -0.11(-0.36%)
May 02, 2012 31.28 31.34 31.04 31.17 2,708,448 -0.20(-0.63%)
May 01, 2012 31.25 31.46 31.05 31.36 2,890,612 +0.15(+0.48%)
Apr 30, 2012 31.10 31.24 31.01 31.21 3,987,519 +0.07(+0.23%)
Apr 27, 2012 31.11 31.23 30.97 31.14 5,710,651 +0.11(+0.35%)
Apr 26, 2012 31.08 31.23 30.59 31.04 6,057,072 +0.39(+1.27%)
Apr 25, 2012 30.52 30.73 30.37 30.65 5,264,318 +0.26(+0.85%)
Apr 24, 2012 30.39 30.49 30.28 30.39 5,785,608 -0.02(-0.08%)
Apr 23, 2012 30.47 30.52 30.26 30.41 2,577,165 -0.10(-0.33%)
Apr 20, 2012 30.23 30.57 30.21 30.52 4,581,160 +0.29(+0.95%)
Apr 19, 2012 30.28 30.34 30.11 30.23 3,641,408 -0.05(-0.16%)
Apr 18, 2012 30.37 30.46 30.27 30.28 3,267,483 -0.22(-0.73%)
Apr 17, 2012 30.52 30.63 30.28 30.50 3,599,476 +0.15(+0.49%)
Apr 16, 2012 30.17 30.41 30.13 30.35 4,225,652 +0.28(+0.91%)
Apr 13, 2012 30.10 30.37 30.04 30.07 7,997,091 -0.01(-0.04%)
Apr 12, 2012 30.00 30.08 29.83 30.08 4,208,869 +0.08(+0.26%)
Apr 11, 2012 30.22 30.28 29.98 30.01 4,146,971 -0.02(-0.06%)
Apr 10, 2012 30.42 30.42 29.96 30.02 4,480,924 -0.42(-1.38%)
Apr 09, 2012 30.52 30.68 30.44 30.44 3,699,946 -0.29(-0.93%)
Apr 05, 2012 30.78 30.81 30.66 30.73 3,622,153 -0.13(-0.41%)
Apr 04, 2012 30.66 31.02 30.65 30.86 3,548,717 +0.03(+0.10%)
Apr 03, 2012 30.74 30.86 30.63 30.83 4,040,397 +0.02(+0.08%)
Apr 02, 2012 30.60 30.95 30.51 30.80 3,369,337 +0.17(+0.57%)
Mar 30, 2012 30.42 30.65 30.39 30.63 3,821,022 +0.26(+0.85%)
Mar 29, 2012 30.22 30.40 30.01 30.37 2,500,222 +0.05(+0.18%)
Mar 28, 2012 30.43 30.60 30.17 30.32 2,974,752 -0.19(-0.63%)
Mar 27, 2012 30.33 30.62 30.32 30.51 3,125,307 +0.18(+0.59%)
Mar 26, 2012 30.22 30.47 30.17 30.33 2,837,360 +0.26(+0.86%)
Mar 23, 2012 30.19 30.33 30.05 30.07 3,200,290 -0.08(-0.28%)
Mar 22, 2012 30.03 30.29 30.02 30.16 4,039,825 -0.02(-0.08%)
Mar 21, 2012 30.29 30.36 30.13 30.18 2,445,321 -0.11(-0.36%)
Mar 20, 2012 30.29 30.41 30.06 30.29 3,912,684 +0.23(+0.76%)
Mar 19, 2012 30.05 30.34 30.01 30.06 2,749,749 -0.04(-0.12%)
Mar 16, 2012 30.17 30.30 30.05 30.10 4,740,607 -0.10(-0.32%)
Mar 15, 2012 30.21 30.41 30.10 30.19 3,689,786 -0.04(-0.14%)
Mar 14, 2012 30.69 30.77 30.18 30.23 4,321,148 -0.48(-1.58%)
Mar 13, 2012 30.73 30.78 30.50 30.72 3,176,936 +0.02(+0.06%)
Mar 12, 2012 30.42 30.74 30.38 30.70 3,937,421 +0.34(+1.12%)
Mar 09, 2012 30.36 30.38 30.13 30.36 2,889,764 +0.10(+0.32%)
Mar 08, 2012 30.25 30.33 30.09 30.26 2,285,851 +0.07(+0.22%)
Mar 07, 2012 30.16 30.25 29.98 30.20 2,702,193 -0.02(-0.06%)
Mar 06, 2012 30.25 30.29 30.04 30.22 2,798,940 -0.18(-0.59%)
Mar 05, 2012 30.13 30.46 30.03 30.40 2,531,026 +0.18(+0.59%)
Mar 02, 2012 30.13 30.29 29.98 30.22 2,980,318 +0.07(+0.22%)
Mar 01, 2012 30.17 30.43 30.01 30.15 4,135,458 -0.04(-0.12%)
Feb 29, 2012 30.38 30.47 30.10 30.19 4,176,827 -0.15(-0.50%)
Feb 28, 2012 30.49 30.57 30.23 30.34 4,127,928 -0.09(-0.31%)
Feb 27, 2012 30.27 30.49 30.16 30.43 19,744,596 +0.05(+0.18%)
Feb 24, 2012 30.19 30.48 30.09 30.38 14,534,668 +0.22(+0.75%)
Feb 23, 2012 29.86 30.17 29.86 30.15 14,861,763 +0.28(+0.93%)
Feb 22, 2012 29.64 29.94 29.64 29.88 3,077,412 +0.20(+0.66%)
Feb 21, 2012 30.02 30.02 29.67 29.68 5,130,988 -0.25(-0.85%)
Feb 17, 2012 29.97 29.99 29.76 29.93 3,714,646 +0.09(+0.30%)
Feb 16, 2012 29.69 29.90 29.68 29.85 3,117,484 +0.20(+0.68%)
Feb 15, 2012 29.75 29.76 29.54 29.64 3,441,934 -0.09(-0.30%)
Feb 14, 2012 29.54 29.81 29.46 29.73 3,828,969 +0.18(+0.60%)
Feb 13, 2012 29.59 29.69 29.48 29.56 3,133,199 +0.01(+0.04%)
Feb 10, 2012 29.46 29.54 29.34 29.54 2,420,626 +0.03(+0.10%)
Feb 09, 2012 29.69 29.69 29.50 29.51 4,745,058 -0.20(-0.68%)
Feb 08, 2012 29.89 29.98 29.58 29.72 3,266,794 -0.13(-0.44%)
Feb 07, 2012 29.69 29.96 29.50 29.85 3,696,323 +0.09(+0.30%)
Feb 06, 2012 29.73 29.88 29.66 29.76 2,341,989 -0.07(-0.22%)
Feb 03, 2012 30.11 30.17 29.67 29.82 4,699,451 -0.08(-0.26%)
Feb 02, 2012 29.88 30.09 29.81 29.90 4,336,044 +0.05(+0.18%)
Feb 01, 2012 29.66 29.96 29.66 29.85 6,477,353 +0.23(+0.76%)
Jan 31, 2012 29.29 29.65 29.17 29.62 7,653,970 +0.41(+1.42%)
Jan 30, 2012 29.38 29.38 28.93 29.21 8,180,300 -0.13(-0.44%)
Jan 27, 2012 29.98 30.18 29.27 29.34 10,403,600 -0.76(-2.54%)
Jan 26, 2012 30.22 30.30 29.90 30.10 5,045,173 -0.15(-0.51%)
Jan 25, 2012 29.69 30.32 29.41 30.25 4,676,673 +0.47(+1.59%)
Jan 24, 2012 29.79 30.13 29.55 29.78 2,978,432 -0.10(-0.34%)
Jan 23, 2012 29.94 30.19 29.73 29.88 5,787,112 -0.05(-0.18%)
Jan 20, 2012 29.80 29.93 29.61 29.93 3,791,919 +0.16(+0.54%)
Jan 19, 2012 29.89 29.96 29.65 29.77 3,362,424 -0.08(-0.26%)
Jan 18, 2012 30.07 30.10 29.64 29.85 3,978,499 -0.22(-0.73%)
Jan 17, 2012 30.05 30.31 29.92 30.07 4,376,595 +0.12(+0.40%)
Jan 13, 2012 29.86 29.99 29.70 29.95 5,089,594 -0.20(-0.65%)
Jan 12, 2012 30.37 30.43 30.13 30.15 3,460,622 -0.14(-0.47%)
Jan 11, 2012 30.30 30.43 30.21 30.29 3,073,804 -0.07(-0.23%)
Jan 10, 2012 30.51 30.57 30.35 30.36 3,621,384 -0.04(-0.14%)
Jan 09, 2012 30.43 30.53 30.22 30.40 4,011,191 -0.04(-0.14%)
Jan 06, 2012 30.77 30.81 30.37 30.44 9,422,762 -0.31(-1.02%)
Jan 05, 2012 30.74 30.86 30.38 30.76 4,802,059 -0.07(-0.21%)
Jan 04, 2012 31.08 31.15 30.74 30.82 3,418,861 -0.60(-1.90%)
Dec 30, 2011 31.69 31.69 31.41 31.42 2,119,239 -0.27(-0.84%)
Dec 29, 2011 31.38 31.72 31.38 31.69 2,254,222 +0.27(+0.85%)
Dec 28, 2011 31.60 31.70 31.39 31.42 2,430,974 -0.21(-0.66%)
Dec 27, 2011 31.28 31.67 31.28 31.63 1,873,308 +0.28(+0.91%)
Dec 23, 2011 31.34 31.49 31.28 31.34 2,711,171 +0.09(+0.30%)
Dec 21, 2011 30.85 31.28 30.85 31.25 5,523,932 +0.40(+1.29%)
Dec 20, 2011 30.24 30.93 30.22 30.85 7,965,517 +1.04(+3.49%)
Dec 19, 2011 30.14 30.31 29.76 29.81 4,378,999 -0.17(-0.57%)
Dec 16, 2011 30.16 30.27 29.87 29.98 6,680,873 -0.08(-0.26%)
Dec 15, 2011 29.98 30.18 29.89 30.06 3,744,044 +0.36(+1.20%)
Dec 14, 2011 29.83 30.02 29.69 29.70 3,527,346 -0.18(-0.59%)
Dec 13, 2011 29.79 30.21 29.79 29.88 4,161,285 +0.10(+0.34%)
Dec 12, 2011 29.95 30.03 29.60 29.78 3,737,645 -0.27(-0.91%)
Dec 09, 2011 29.79 30.09 29.73 30.05 3,001,697 +0.37(+1.26%)
Dec 08, 2011 29.90 30.01 29.63 29.68 4,250,053 -0.21(-0.71%)
Dec 07, 2011 29.76 30.07 29.62 29.89 5,198,970 +0.09(+0.32%)
Dec 06, 2011 29.99 30.01 29.76 29.80 6,531,019 -0.09(-0.32%)
Dec 05, 2011 30.25 30.35 29.73 29.89 5,062,359 -0.04(-0.12%)
Dec 02, 2011 30.46 30.48 29.88 29.93 4,406,529 -0.47(-1.54%)
Dec 01, 2011 30.44 30.52 30.17 30.40 4,859,447 -0.16(-0.52%)
Nov 30, 2011 30.31 30.58 30.27 30.56 5,662,324 +0.75(+2.51%)
Nov 29, 2011 29.53 29.98 29.47 29.81 3,432,814 +0.43(+1.48%)
Nov 28, 2011 29.55 29.60 29.23 29.37 3,285,122 +0.35(+1.21%)
Nov 25, 2011 28.86 29.22 28.83 29.02 1,694,685 +0.12(+0.41%)
Nov 23, 2011 29.20 29.20 28.76 28.91 3,362,485 -0.43(-1.46%)
Nov 22, 2011 29.70 29.74 29.31 29.33 3,926,214 -0.36(-1.22%)
Nov 21, 2011 29.74 29.95 29.54 29.70 15,740,307 -0.22(-0.74%)
Nov 18, 2011 29.95 30.13 29.83 29.92 4,806,959 +0.12(+0.39%)
Nov 17, 2011 29.86 30.11 29.53 29.80 4,621,450 -0.11(-0.35%)
Nov 16, 2011 30.04 30.24 29.87 29.91 3,430,433 -0.32(-1.05%)
Nov 15, 2011 30.21 30.35 30.19 30.22 8,251,084 -0.10(-0.33%)
Nov 14, 2011 30.37 30.51 30.19 30.32 2,579,019 -0.19(-0.63%)
Nov 11, 2011 30.44 30.87 30.38 30.52 3,524,130 +0.42(+1.38%)
Nov 10, 2011 30.16 30.32 29.83 30.10 4,286,724 +0.04(+0.14%)
Nov 09, 2011 30.36 30.59 29.97 30.06 4,569,855 -0.80(-2.58%)
Nov 08, 2011 30.76 30.88 30.29 30.86 3,875,121 +0.11(+0.36%)
Nov 07, 2011 30.31 30.76 30.15 30.75 4,211,792 +0.52(+1.73%)
Nov 04, 2011 30.07 30.25 29.76 30.22 4,077,286 -0.08(-0.27%)
Nov 03, 2011 30.12 30.42 30.05 30.31 4,022,864 +0.28(+0.92%)
Nov 02, 2011 29.87 30.21 29.87 30.03 3,282,935 +0.49(+1.65%)
Nov 01, 2011 29.60 29.91 29.49 29.54 5,285,880 -0.70(-2.31%)
Oct 31, 2011 30.00 30.62 29.97 30.24 4,556,293 +0.13(+0.43%)
Oct 28, 2011 30.34 30.39 29.60 30.11 6,320,013 -0.38(-1.23%)
Oct 27, 2011 30.46 30.69 30.29 30.49 5,492,910 +0.50(+1.68%)
Oct 26, 2011 30.00 30.05 29.76 29.98 4,687,309 +0.26(+0.89%)
Oct 25, 2011 30.03 30.18 29.70 29.72 3,477,753 -0.41(-1.36%)
Oct 24, 2011 30.39 30.49 30.04 30.13 4,317,400 -0.39(-1.29%)
Oct 21, 2011 30.21 30.53 30.16 30.52 4,041,194 +0.60(+2.02%)
Oct 20, 2011 29.88 30.17 29.69 29.92 3,765,328 +0.05(+0.16%)
Oct 19, 2011 29.63 30.24 29.62 29.87 3,385,627 +0.29(+0.97%)
Oct 18, 2011 29.32 29.77 29.11 29.59 5,318,415 +0.26(+0.90%)
Oct 17, 2011 29.47 29.69 29.25 29.32 4,455,696 -0.28(-0.93%)
Oct 14, 2011 29.46 29.61 29.29 29.60 4,984,173 +0.26(+0.90%)
Oct 13, 2011 29.25 29.37 28.91 29.33 5,095,555 -0.08(-0.26%)
Oct 12, 2011 29.86 29.86 29.36 29.41 4,774,037 -0.24(-0.81%)
Oct 11, 2011 29.99 29.99 29.45 29.65 3,810,110 -0.36(-1.21%)
Oct 10, 2011 29.78 30.07 29.63 30.01 3,217,800 +0.55(+1.85%)
Oct 07, 2011 29.42 29.74 29.29 29.47 4,033,430 +0.16(+0.54%)
Oct 06, 2011 29.18 29.36 29.14 29.31 3,686,080 +0.29(+0.99%)
Oct 05, 2011 28.85 29.09 28.33 29.02 7,544,011 +0.19(+0.67%)
Oct 04, 2011 28.84 29.23 28.26 28.83 9,119,289 -0.39(-1.32%)
Oct 03, 2011 29.77 29.95 29.20 29.22 5,499,272 -0.55(-1.83%)
Sep 30, 2011 29.84 30.15 29.74 29.76 4,871,562 -0.28(-0.94%)
Sep 29, 2011 29.88 30.14 29.69 30.04 5,258,133 +0.49(+1.65%)
Sep 28, 2011 29.82 30.07 29.47 29.56 5,761,668 -0.30(-1.00%)
Sep 27, 2011 30.11 30.14 29.68 29.86 5,858,916 +0.09(+0.30%)
Sep 26, 2011 29.60 29.77 29.36 29.77 6,142,194 +0.46(+1.58%)
Sep 23, 2011 28.82 29.36 28.73 29.30 6,453,052 +0.40(+1.38%)
Sep 22, 2011 28.54 29.06 28.54 28.91 7,938,180 -0.34(-1.16%)
Sep 21, 2011 29.61 29.93 29.22 29.25 4,772,051 -0.42(-1.40%)
Sep 20, 2011 29.31 29.97 29.19 29.66 6,762,403 +0.50(+1.73%)
Sep 19, 2011 28.77 29.23 28.77 29.16 3,491,926 -0.06(-0.20%)
Sep 16, 2011 29.03 29.29 29.03 29.22 5,977,864 +0.22(+0.77%)
Sep 15, 2011 28.75 29.02 28.65 28.99 4,679,781 +0.54(+1.90%)
Sep 14, 2011 28.04 28.70 27.87 28.45 5,085,949 +0.45(+1.59%)
Sep 13, 2011 27.84 28.04 27.62 28.01 4,147,030 +0.18(+0.65%)
Sep 12, 2011 27.45 27.84 27.38 27.83 4,881,784 +0.16(+0.59%)
Sep 09, 2011 27.91 27.94 27.40 27.66 6,473,366 -0.56(-1.99%)
Sep 08, 2011 28.17 28.57 28.04 28.23 5,313,365 -0.03(-0.10%)
Sep 07, 2011 28.25 28.42 28.16 28.25 6,331,557 +0.18(+0.65%)
Sep 06, 2011 27.56 28.10 27.38 28.07 7,377,352 -0.05(-0.19%)
Sep 02, 2011 28.18 28.31 28.03 28.13 6,020,309 -0.36(-1.26%)
Sep 01, 2011 28.55 28.71 28.42 28.48 6,977,213 -0.09(-0.31%)
Aug 31, 2011 28.74 28.75 28.47 28.57 7,171,643 -0.01(-0.02%)
Aug 30, 2011 28.73 28.73 28.45 28.58 6,869,565 -0.13(-0.45%)
Aug 29, 2011 28.81 28.95 28.38 28.71 5,449,814 +0.30(+1.05%)
Aug 26, 2011 28.54 28.64 27.88 28.41 6,554,743 -0.28(-0.98%)
Aug 25, 2011 29.15 29.20 28.49 28.69 5,550,406 -0.38(-1.29%)
Aug 24, 2011 28.39 29.13 28.37 29.06 7,919,809 +0.57(+2.00%)
Aug 23, 2011 28.04 28.62 27.72 28.49 13,016,289 +0.49(+1.76%)
Aug 22, 2011 28.38 28.40 27.82 28.00 6,464,691 +0.15(+0.54%)
Aug 19, 2011 28.20 28.38 27.80 27.85 9,914,427 -0.63(-2.22%)
Aug 18, 2011 28.53 28.82 28.25 28.48 7,300,002 -0.60(-2.07%)
Aug 17, 2011 28.95 29.40 28.92 29.09 4,474,734 +0.25(+0.87%)
Aug 16, 2011 28.55 28.91 28.45 28.84 4,449,318 +0.01(+0.02%)
Aug 15, 2011 27.92 28.86 27.89 28.83 16,021,247 +1.14(+4.13%)
Aug 12, 2011 28.10 28.20 27.56 27.69 14,525,258 -0.19(-0.67%)
Aug 11, 2011 27.03 28.19 26.98 27.87 17,091,606 +0.97(+3.60%)
Aug 10, 2011 26.77 27.69 26.64 26.90 8,202,227 -0.24(-0.88%)
Aug 09, 2011 27.76 27.17 25.82 27.14 12,040,692 +0.48(+1.81%)
Aug 08, 2011 27.76 28.31 26.55 26.66 12,320,782 -1.54(-5.45%)
Aug 05, 2011 27.94 28.42 27.55 28.20 10,006,734 +0.48(+1.72%)
Aug 04, 2011 27.98 28.26 27.69 27.72 8,865,631 -0.52(-1.83%)
Aug 03, 2011 27.95 28.26 27.83 28.24 5,223,378 +0.32(+1.16%)
Aug 02, 2011 28.05 28.21 27.91 27.91 4,437,111 -0.28(-1.01%)
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.