Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 33.01 33.11 32.75 32.87 2,531,993 -0.03(-0.08%)
Aug 30, 2012 33.09 33.13 32.88 32.89 2,022,813 -0.28(-0.85%)
Aug 29, 2012 33.41 33.46 33.14 33.18 2,571,845 -0.35(-1.03%)
Aug 27, 2012 33.30 33.62 33.18 33.52 4,054,797 +0.35(+1.05%)
Aug 24, 2012 32.88 33.22 32.87 33.17 2,033,879 +0.22(+0.66%)
Aug 23, 2012 33.21 33.23 32.84 32.96 2,309,624 -0.29(-0.88%)
Aug 22, 2012 33.25 33.37 33.15 33.25 2,656,180 -0.12(-0.35%)
Aug 21, 2012 33.53 33.68 33.36 33.37 2,523,248 -0.20(-0.59%)
Aug 20, 2012 33.33 33.58 33.26 33.57 2,159,692 +0.12(+0.37%)
Aug 17, 2012 33.53 33.60 33.31 33.44 2,626,237 -0.02(-0.06%)
Aug 16, 2012 33.36 33.60 33.22 33.46 9,515,650 +0.09(+0.26%)
Aug 15, 2012 33.20 33.48 33.09 33.37 2,278,929 +0.19(+0.58%)
Aug 14, 2012 33.21 33.34 33.11 33.18 2,492,723 +0.03(+0.09%)
Aug 13, 2012 33.27 33.40 33.06 33.15 2,017,739 -0.17(-0.50%)
Aug 10, 2012 33.24 33.39 33.09 33.32 2,226,548 +0.06(+0.17%)
Aug 09, 2012 33.19 33.32 33.15 33.26 2,225,685 -0.02(-0.07%)
Aug 08, 2012 33.47 33.52 33.18 33.29 2,441,217 -0.19(-0.57%)
Aug 07, 2012 33.91 33.94 33.48 33.48 3,833,262 -0.22(-0.64%)
Aug 06, 2012 33.84 34.08 33.52 33.70 2,198,454 -0.05(-0.15%)
Aug 03, 2012 33.72 33.78 33.36 33.75 2,546,684 +0.37(+1.11%)
Aug 02, 2012 33.39 33.60 33.04 33.37 3,022,669 -0.12(-0.37%)
Aug 01, 2012 33.71 33.50 33.50 33.50 3,508,335 -0.19(-0.55%)
Jul 31, 2012 34.09 34.17 33.66 33.68 3,844,036 -0.38(-1.11%)
Jul 30, 2012 33.99 34.20 33.76 34.06 2,578,648 -0.03(-0.09%)
Jul 27, 2012 33.68 34.22 33.46 34.09 3,144,652 +0.52(+1.55%)
Jul 26, 2012 33.23 33.64 33.17 33.57 2,859,886 +0.52(+1.58%)
Jul 25, 2012 32.99 33.12 32.74 33.05 2,890,008 +0.17(+0.53%)
Jul 24, 2012 33.15 33.20 32.62 32.88 2,744,638 -0.30(-0.92%)
Jul 23, 2012 33.43 33.56 33.02 33.18 2,283,653 -0.29(-0.85%)
Jul 20, 2012 33.56 33.56 33.32 33.47 3,288,643 -0.14(-0.42%)
Jul 19, 2012 33.76 33.76 33.40 33.61 2,524,192 -0.11(-0.33%)
Jul 18, 2012 33.57 33.78 33.54 33.72 1,527,933 +0.09(+0.26%)
Jul 17, 2012 33.62 33.78 33.47 33.63 1,849,382 +0.02(+0.07%)
Jul 16, 2012 33.50 33.70 33.50 33.61 1,712,967 +0.00(+0.00%)
Jul 13, 2012 33.29 33.63 33.29 33.61 3,024,786 +0.30(+0.91%)
Jul 12, 2012 33.27 33.45 33.22 33.30 2,435,102 -0.21(-0.63%)
Jul 11, 2012 33.37 33.57 33.27 33.52 1,843,481 +0.21(+0.63%)
Jul 10, 2012 33.38 33.53 33.21 33.30 2,338,754 -0.04(-0.13%)
Jul 09, 2012 33.39 33.42 33.16 33.35 1,901,963 -0.04(-0.11%)
Jul 06, 2012 33.16 33.45 33.10 33.39 1,943,652 +0.03(+0.09%)
Jul 05, 2012 33.53 33.57 33.32 33.35 2,355,378 -0.28(-0.83%)
Jul 03, 2012 33.68 33.79 33.48 33.63 1,435,010 -0.10(-0.29%)
Jul 02, 2012 33.49 33.78 33.45 33.73 2,510,896 +0.24(+0.72%)
Jun 29, 2012 33.70 33.76 33.24 33.49 3,756,895 +0.14(+0.43%)
Jun 28, 2012 33.30 33.39 33.03 33.35 2,662,254 -0.09(-0.28%)
Jun 27, 2012 33.16 33.49 33.16 33.44 1,874,412 +0.34(+1.03%)
Jun 26, 2012 33.09 33.28 32.93 33.10 2,852,058 +0.02(+0.06%)
Jun 25, 2012 33.21 33.26 33.04 33.08 2,869,415 -0.17(-0.50%)
Jun 22, 2012 33.32 33.40 33.14 33.25 4,177,174 -0.04(-0.13%)
Jun 21, 2012 33.70 33.88 33.27 33.29 3,062,856 -0.30(-0.90%)
Jun 20, 2012 33.83 33.92 33.47 33.60 4,759,468 -0.13(-0.39%)
Jun 19, 2012 33.74 33.86 33.53 33.73 3,981,835 +0.06(+0.17%)
Jun 18, 2012 33.30 33.68 33.30 33.67 3,441,025 +0.32(+0.95%)
Jun 15, 2012 33.45 33.55 33.28 33.35 4,655,220 +0.04(+0.11%)
Jun 14, 2012 32.95 33.37 32.93 33.32 4,536,630 +0.42(+1.26%)
Jun 13, 2012 32.75 32.99 32.54 32.90 2,606,181 +0.14(+0.42%)
Jun 12, 2012 32.75 32.80 32.46 32.77 4,262,970 +0.01(+0.04%)
Jun 11, 2012 33.13 33.23 32.71 32.75 3,278,245 -0.26(-0.79%)
Jun 08, 2012 32.71 33.06 32.71 33.01 4,133,929 +0.30(+0.93%)
Jun 07, 2012 32.54 32.79 32.51 32.71 4,743,668 +0.30(+0.94%)
Jun 06, 2012 32.08 32.41 31.96 32.41 3,987,346 +0.48(+1.52%)
Jun 05, 2012 31.89 32.00 31.80 31.92 4,164,098 -0.04(-0.12%)
Jun 04, 2012 32.05 32.13 31.89 31.96 2,972,342 -0.06(-0.19%)
Jun 01, 2012 32.06 32.26 31.99 32.02 3,713,203 -0.27(-0.83%)
May 31, 2012 32.10 32.47 32.03 32.29 3,139,674 +0.12(+0.39%)
May 30, 2012 32.28 32.58 32.10 32.16 3,773,204 -0.07(-0.22%)
May 29, 2012 32.37 32.37 32.09 32.23 11,468,479 -0.03(-0.10%)
May 25, 2012 32.25 32.38 32.18 32.26 12,327,015 +0.03(+0.10%)
May 24, 2012 32.08 32.33 31.99 32.23 11,876,433 +0.18(+0.56%)
May 23, 2012 32.15 32.31 31.76 32.06 3,831,413 -0.16(-0.50%)
May 22, 2012 32.09 32.36 32.07 32.22 2,802,785 +0.15(+0.46%)
May 21, 2012 32.14 32.17 31.90 32.07 3,426,854 -0.04(-0.11%)
May 18, 2012 31.91 32.24 31.90 32.10 4,604,854 +0.25(+0.77%)
May 17, 2012 32.22 32.29 31.85 31.86 2,920,558 -0.38(-1.18%)
May 16, 2012 32.18 32.28 32.07 32.24 3,051,427 +0.13(+0.40%)
May 15, 2012 32.33 32.36 32.03 32.11 3,125,976 +0.02(+0.06%)
May 14, 2012 31.87 32.16 31.83 32.09 2,948,499 +0.03(+0.10%)
May 11, 2012 31.90 32.16 31.79 32.06 2,518,007 +0.07(+0.21%)
May 10, 2012 31.88 32.10 31.82 31.99 1,830,102 +0.27(+0.85%)
May 09, 2012 31.69 31.96 31.66 31.72 2,673,454 -0.18(-0.56%)
May 08, 2012 31.71 31.93 31.69 31.90 2,245,428 +0.06(+0.17%)
May 07, 2012 31.90 31.99 31.74 31.85 2,087,201 -0.07(-0.23%)
May 04, 2012 31.85 32.12 31.83 31.92 2,582,593 +0.04(+0.13%)
May 03, 2012 31.92 32.14 31.85 31.88 2,423,251 -0.12(-0.36%)
May 02, 2012 32.11 32.17 31.86 31.99 2,638,423 -0.20(-0.63%)
May 01, 2012 32.08 32.30 31.88 32.20 2,815,877 +0.15(+0.48%)
Apr 30, 2012 31.92 32.07 31.83 32.04 3,884,425 +0.07(+0.23%)
Apr 27, 2012 31.93 32.06 31.79 31.97 5,563,006 +0.11(+0.35%)
Apr 26, 2012 31.91 32.06 31.40 31.86 5,900,470 +0.40(+1.27%)
Apr 25, 2012 31.33 31.55 31.17 31.46 5,128,213 +0.26(+0.85%)
Apr 24, 2012 31.20 31.29 31.09 31.20 5,636,025 -0.02(-0.08%)
Apr 23, 2012 31.28 31.32 31.07 31.22 2,510,535 -0.10(-0.33%)
Apr 20, 2012 31.03 31.39 31.01 31.32 4,462,718 +0.29(+0.95%)
Apr 19, 2012 31.08 31.15 30.91 31.03 3,547,261 -0.05(-0.16%)
Apr 18, 2012 31.18 31.26 31.07 31.08 3,183,004 -0.23(-0.73%)
Apr 17, 2012 31.32 31.45 31.09 31.31 3,506,414 +0.15(+0.49%)
Apr 16, 2012 30.97 31.21 30.93 31.15 4,116,401 +0.28(+0.92%)
Apr 13, 2012 30.90 31.18 30.84 30.87 7,790,331 -0.01(-0.04%)
Apr 12, 2012 30.80 30.88 30.62 30.88 4,100,051 +0.08(+0.26%)
Apr 11, 2012 31.02 31.09 30.77 30.80 4,039,754 -0.02(-0.06%)
Apr 10, 2012 31.23 31.23 30.76 30.82 4,365,073 -0.43(-1.38%)
Apr 09, 2012 31.33 31.50 31.25 31.25 3,604,287 -0.29(-0.93%)
Apr 05, 2012 31.60 31.63 31.48 31.55 3,528,505 -0.13(-0.41%)
Apr 04, 2012 31.48 31.85 31.47 31.67 3,456,968 +0.03(+0.10%)
Apr 03, 2012 31.55 31.68 31.44 31.64 3,935,935 +0.02(+0.08%)
Apr 02, 2012 31.42 31.77 31.32 31.62 3,282,225 +0.18(+0.57%)
Mar 30, 2012 31.23 31.46 31.20 31.44 3,722,232 +0.26(+0.85%)
Mar 29, 2012 31.02 31.20 30.81 31.18 2,435,580 +0.06(+0.18%)
Mar 28, 2012 31.24 31.41 30.97 31.12 2,897,842 -0.20(-0.63%)
Mar 27, 2012 31.13 31.43 31.13 31.32 3,044,505 +0.18(+0.59%)
Mar 26, 2012 31.02 31.28 30.97 31.13 2,764,002 +0.26(+0.86%)
Mar 23, 2012 30.99 31.13 30.85 30.87 3,117,549 -0.09(-0.28%)
Mar 22, 2012 30.83 31.10 30.82 30.96 3,935,378 -0.02(-0.08%)
Mar 21, 2012 31.09 31.17 30.93 30.98 2,382,099 -0.11(-0.36%)
Mar 20, 2012 31.09 31.21 30.86 31.09 3,811,524 +0.23(+0.76%)
Mar 19, 2012 30.85 31.15 30.80 30.86 2,678,656 -0.04(-0.12%)
Mar 16, 2012 30.97 31.10 30.85 30.90 4,618,042 -0.10(-0.32%)
Mar 15, 2012 31.01 31.22 30.90 30.99 3,594,389 -0.04(-0.14%)
Mar 14, 2012 31.50 31.59 30.98 31.04 4,209,428 -0.50(-1.58%)
Mar 13, 2012 31.55 31.60 31.31 31.53 3,094,798 +0.02(+0.06%)
Mar 12, 2012 31.23 31.56 31.18 31.52 3,835,621 +0.35(+1.12%)
Mar 09, 2012 31.17 31.19 30.93 31.17 2,815,051 +0.10(+0.32%)
Mar 08, 2012 31.05 31.13 30.89 31.07 2,226,752 +0.07(+0.22%)
Mar 07, 2012 30.96 31.05 30.78 31.00 2,632,330 -0.02(-0.06%)
Mar 06, 2012 31.05 31.10 30.84 31.02 2,726,575 -0.18(-0.59%)
Mar 05, 2012 30.93 31.26 30.83 31.20 2,465,588 +0.18(+0.59%)
Mar 02, 2012 30.93 31.10 30.78 31.02 2,903,264 +0.07(+0.22%)
Mar 01, 2012 30.97 31.24 30.80 30.95 4,028,539 -0.04(-0.12%)
Feb 29, 2012 31.18 31.28 30.90 30.99 4,068,838 -0.15(-0.50%)
Feb 28, 2012 31.30 31.39 31.03 31.14 4,021,164 -0.10(-0.31%)
Feb 27, 2012 31.08 31.30 30.96 31.24 19,233,924 +0.05(+0.18%)
Feb 24, 2012 30.99 31.29 30.89 31.18 14,158,744 +0.23(+0.75%)
Feb 23, 2012 30.66 30.97 30.65 30.95 14,477,379 +0.29(+0.93%)
Feb 22, 2012 30.43 30.74 30.43 30.67 2,997,818 +0.20(+0.66%)
Feb 21, 2012 30.81 30.81 30.46 30.47 4,998,281 -0.26(-0.85%)
Feb 17, 2012 30.77 30.79 30.55 30.73 3,618,571 +0.09(+0.30%)
Feb 16, 2012 30.47 30.70 30.46 30.64 3,036,854 +0.21(+0.68%)
Feb 15, 2012 30.54 30.55 30.33 30.43 3,352,912 -0.09(-0.30%)
Feb 14, 2012 30.33 30.60 30.24 30.52 3,729,937 +0.18(+0.60%)
Feb 13, 2012 30.38 30.48 30.26 30.34 3,052,162 +0.01(+0.04%)
Feb 10, 2012 30.24 30.33 30.12 30.33 2,358,019 +0.03(+0.10%)
Feb 09, 2012 30.48 30.48 30.28 30.30 4,622,332 -0.21(-0.68%)
Feb 08, 2012 30.69 30.77 30.36 30.50 3,182,302 -0.13(-0.44%)
Feb 07, 2012 30.47 30.75 30.29 30.64 3,600,722 +0.09(+0.30%)
Feb 06, 2012 30.52 30.67 30.45 30.55 2,281,416 -0.07(-0.22%)
Feb 03, 2012 30.91 30.97 30.46 30.61 4,577,904 -0.08(-0.26%)
Feb 02, 2012 30.67 30.89 30.60 30.69 4,223,896 +0.05(+0.18%)
Feb 01, 2012 30.45 30.76 30.45 30.64 6,309,823 +0.23(+0.76%)
Jan 31, 2012 30.07 30.44 29.95 30.41 7,456,008 +0.43(+1.42%)
Jan 30, 2012 30.16 30.16 29.70 29.98 7,968,725 -0.13(-0.44%)
Jan 27, 2012 30.77 30.98 30.04 30.12 10,134,522 -0.78(-2.54%)
Jan 26, 2012 31.03 31.10 30.69 30.90 4,914,685 -0.16(-0.51%)
Jan 25, 2012 30.47 31.13 30.19 31.06 4,555,716 +0.49(+1.59%)
Jan 24, 2012 30.58 30.93 30.33 30.57 2,901,398 -0.10(-0.34%)
Jan 23, 2012 30.74 30.99 30.52 30.67 5,637,435 -0.05(-0.18%)
Jan 20, 2012 30.59 30.73 30.40 30.73 3,693,845 +0.16(+0.54%)
Jan 19, 2012 30.68 30.75 30.44 30.57 3,275,459 -0.08(-0.26%)
Jan 18, 2012 30.87 30.90 30.43 30.64 3,875,599 -0.22(-0.73%)
Jan 17, 2012 30.85 31.11 30.72 30.87 4,263,399 +0.12(+0.40%)
Jan 13, 2012 30.66 30.78 30.49 30.75 4,957,957 -0.20(-0.65%)
Jan 12, 2012 31.17 31.23 30.93 30.95 3,371,117 -0.15(-0.47%)
Jan 11, 2012 31.11 31.23 31.01 31.09 2,994,303 -0.07(-0.23%)
Jan 10, 2012 31.32 31.39 31.16 31.17 3,527,721 -0.04(-0.14%)
Jan 09, 2012 31.24 31.34 31.03 31.21 3,907,446 -0.04(-0.14%)
Jan 06, 2012 31.59 31.63 31.18 31.25 9,179,052 -0.32(-1.02%)
Jan 05, 2012 31.56 31.68 31.18 31.57 4,677,859 -0.07(-0.21%)
Jan 04, 2012 31.90 31.97 31.56 31.64 3,330,436 -0.61(-1.90%)
Dec 30, 2011 32.53 32.53 32.24 32.25 2,064,427 -0.27(-0.84%)
Dec 29, 2011 32.21 32.56 32.21 32.53 2,195,918 +0.27(+0.85%)
Dec 28, 2011 32.44 32.54 32.22 32.25 2,368,099 -0.21(-0.66%)
Dec 27, 2011 32.11 32.51 32.11 32.47 1,824,856 +0.29(+0.91%)
Dec 23, 2011 32.17 32.32 32.11 32.18 2,641,049 +0.10(+0.30%)
Dec 21, 2011 31.67 32.11 31.67 32.08 5,381,061 +0.41(+1.29%)
Dec 20, 2011 31.05 31.75 31.02 31.67 7,759,497 +1.07(+3.49%)
Dec 19, 2011 30.94 31.12 30.55 30.60 4,265,741 -0.18(-0.57%)
Dec 16, 2011 30.96 31.08 30.66 30.78 6,508,079 -0.08(-0.26%)
Dec 15, 2011 30.78 30.98 30.69 30.86 3,647,209 +0.36(+1.20%)
Dec 14, 2011 30.63 30.81 30.48 30.49 3,436,115 -0.18(-0.59%)
Dec 13, 2011 30.58 31.01 30.58 30.67 4,053,658 +0.10(+0.34%)
Dec 12, 2011 30.74 30.83 30.38 30.57 3,640,975 -0.28(-0.91%)
Dec 09, 2011 30.58 30.89 30.52 30.85 2,924,061 +0.38(+1.26%)
Dec 08, 2011 30.69 30.81 30.42 30.47 4,140,130 -0.22(-0.71%)
Dec 07, 2011 30.55 30.87 30.41 30.69 5,064,504 +0.10(+0.32%)
Dec 06, 2011 30.78 30.80 30.55 30.59 6,362,101 -0.10(-0.32%)
Dec 05, 2011 31.05 31.16 30.52 30.69 4,931,427 -0.04(-0.12%)
Dec 02, 2011 31.27 31.29 30.67 30.72 4,292,559 -0.48(-1.54%)
Dec 01, 2011 31.25 31.33 30.97 31.20 4,733,763 -0.16(-0.52%)
Nov 30, 2011 31.11 31.39 31.07 31.37 5,515,873 +0.77(+2.51%)
Nov 29, 2011 30.32 30.78 30.26 30.60 3,343,994 +0.45(+1.48%)
Nov 28, 2011 30.34 30.38 30.01 30.15 3,200,123 +0.36(+1.21%)
Nov 25, 2011 29.63 30.00 29.59 29.79 1,650,837 +0.12(+0.41%)
Nov 23, 2011 29.98 29.98 29.52 29.67 3,275,484 -0.44(-1.46%)
Nov 22, 2011 30.49 30.53 30.09 30.11 3,824,628 -0.37(-1.22%)
Nov 21, 2011 30.53 30.74 30.33 30.49 15,333,045 -0.23(-0.74%)
Nov 18, 2011 30.74 30.93 30.62 30.71 4,682,585 +0.12(+0.39%)
Nov 17, 2011 30.65 30.91 30.32 30.59 4,501,876 -0.11(-0.35%)
Nov 16, 2011 30.83 31.05 30.67 30.70 3,341,674 -0.32(-1.05%)
Nov 15, 2011 31.01 31.16 30.99 31.03 8,037,597 -0.10(-0.33%)
Nov 14, 2011 31.17 31.32 30.99 31.13 2,512,290 -0.20(-0.63%)
Nov 11, 2011 31.25 31.69 31.19 31.33 3,432,947 +0.43(+1.38%)
Nov 10, 2011 30.96 31.12 30.62 30.90 4,175,810 +0.04(+0.14%)
Nov 09, 2011 31.17 31.41 30.76 30.86 4,451,616 -0.82(-2.58%)
Nov 08, 2011 31.57 31.70 31.10 31.68 3,774,856 +0.11(+0.36%)
Nov 07, 2011 31.11 31.58 30.95 31.56 4,102,817 +0.54(+1.73%)
Nov 04, 2011 30.86 31.05 30.55 31.03 3,971,791 -0.08(-0.27%)
Nov 03, 2011 30.92 31.23 30.85 31.11 3,918,777 +0.28(+0.92%)
Nov 02, 2011 30.66 31.01 30.66 30.83 3,197,993 +0.50(+1.65%)
Nov 01, 2011 30.39 30.70 30.27 30.33 5,149,114 -0.72(-2.31%)
Oct 31, 2011 30.79 31.43 30.77 31.05 4,438,404 +0.13(+0.43%)
Oct 28, 2011 31.14 31.20 30.39 30.91 6,156,490 -0.39(-1.23%)
Oct 27, 2011 31.27 31.50 31.10 31.30 5,350,788 +0.52(+1.68%)
Oct 26, 2011 30.80 30.85 30.55 30.78 4,566,030 +0.27(+0.89%)
Oct 25, 2011 30.83 30.98 30.49 30.51 3,387,770 -0.42(-1.36%)
Oct 24, 2011 31.20 31.30 30.83 30.93 4,205,692 -0.40(-1.29%)
Oct 21, 2011 31.01 31.34 30.96 31.33 3,936,633 +0.62(+2.02%)
Oct 20, 2011 30.67 30.97 30.48 30.71 3,667,905 +0.05(+0.16%)
Oct 19, 2011 30.41 31.05 30.41 30.67 3,298,028 +0.29(+0.97%)
Oct 18, 2011 30.09 30.56 29.88 30.37 5,180,807 +0.27(+0.90%)
Oct 17, 2011 30.25 30.47 30.02 30.10 4,340,410 -0.28(-0.93%)
Oct 14, 2011 30.24 30.40 30.06 30.38 4,855,213 +0.27(+0.90%)
Oct 13, 2011 30.03 30.15 29.68 30.11 4,963,713 -0.08(-0.26%)
Oct 12, 2011 30.65 30.65 30.14 30.19 4,650,514 -0.25(-0.81%)
Oct 11, 2011 30.79 30.79 30.23 30.44 3,711,528 -0.37(-1.21%)
Oct 10, 2011 30.58 30.87 30.41 30.81 3,134,543 +0.56(+1.85%)
Oct 07, 2011 30.20 30.53 30.06 30.25 3,929,070 +0.16(+0.54%)
Oct 06, 2011 29.96 30.14 29.91 30.09 3,590,707 +0.29(+0.99%)
Oct 05, 2011 29.61 29.86 29.08 29.79 7,348,818 +0.20(+0.67%)
Oct 04, 2011 29.61 30.00 29.01 29.59 8,883,339 -0.40(-1.32%)
Oct 03, 2011 30.56 30.75 29.97 29.99 5,356,984 -0.56(-1.83%)
Sep 30, 2011 30.63 30.95 30.53 30.55 4,745,516 -0.29(-0.94%)
Sep 29, 2011 30.68 30.94 30.48 30.84 5,122,085 +0.50(+1.65%)
Sep 28, 2011 30.61 30.87 30.26 30.34 5,612,591 -0.31(-1.00%)
Sep 27, 2011 30.91 30.94 30.47 30.65 5,707,324 +0.09(+0.30%)
Sep 26, 2011 30.38 30.56 30.14 30.56 5,983,272 +0.48(+1.58%)
Sep 23, 2011 29.58 30.14 29.49 30.08 6,286,087 +0.41(+1.38%)
Sep 22, 2011 29.30 29.83 29.30 29.67 7,732,789 -0.35(-1.16%)
Sep 21, 2011 30.40 30.73 30.00 30.02 4,648,580 -0.43(-1.40%)
Sep 20, 2011 30.09 30.77 29.97 30.45 6,587,434 +0.52(+1.73%)
Sep 19, 2011 29.53 30.01 29.53 29.93 3,401,576 -0.06(-0.20%)
Sep 16, 2011 29.81 30.07 29.81 29.99 5,823,194 +0.23(+0.77%)
Sep 15, 2011 29.52 29.79 29.41 29.76 4,558,697 +0.55(+1.90%)
Sep 14, 2011 28.78 29.46 28.61 29.21 4,954,356 +0.46(+1.59%)
Sep 13, 2011 28.58 28.79 28.36 28.75 4,039,731 +0.19(+0.65%)
Sep 12, 2011 28.17 28.58 28.10 28.57 4,755,473 +0.17(+0.59%)
Sep 09, 2011 28.66 28.69 28.13 28.40 6,305,875 -0.58(-1.99%)
Sep 08, 2011 28.91 29.32 28.79 28.98 5,175,888 -0.03(-0.10%)
Sep 07, 2011 29.01 29.18 28.90 29.01 6,167,735 +0.19(+0.65%)
Sep 06, 2011 28.29 28.84 28.11 28.82 7,186,472 -0.05(-0.19%)
Sep 02, 2011 28.93 29.06 28.77 28.87 5,864,540 -0.37(-1.26%)
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.