Dominion Resources (NY: D )

69.86 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 52.71 52.87 52.29 52.48 1,585,830 -0.04(-0.08%)
Aug 30, 2012 52.83 52.90 52.50 52.52 1,266,922 -0.45(-0.85%)
Aug 29, 2012 53.34 53.42 52.91 52.97 1,610,790 -1.08(-2.00%)
Aug 27, 2012 53.70 54.20 53.50 54.05 2,514,803 +0.56(+1.05%)
Aug 24, 2012 53.01 53.56 53.00 53.49 1,261,421 +0.35(+0.66%)
Aug 23, 2012 53.55 53.58 52.95 53.14 1,432,439 -0.47(-0.88%)
Aug 22, 2012 53.61 53.80 53.45 53.61 1,647,375 -0.19(-0.35%)
Aug 21, 2012 54.06 54.31 53.79 53.80 1,564,930 -0.32(-0.59%)
Aug 20, 2012 53.74 54.14 53.63 54.12 1,339,451 +0.20(+0.37%)
Aug 17, 2012 54.07 54.17 53.71 53.92 1,628,804 -0.03(-0.06%)
Aug 16, 2012 53.79 54.17 53.56 53.95 5,901,648 +0.14(+0.26%)
Aug 15, 2012 53.53 53.99 53.36 53.81 1,413,402 +0.31(+0.58%)
Aug 14, 2012 53.55 53.75 53.39 53.50 1,545,998 +0.05(+0.09%)
Aug 13, 2012 53.65 53.86 53.30 53.45 1,251,411 -0.27(-0.50%)
Aug 10, 2012 53.59 53.83 53.35 53.72 1,380,915 +0.09(+0.17%)
Aug 09, 2012 53.52 53.72 53.45 53.63 1,380,380 -0.04(-0.07%)
Aug 08, 2012 53.97 54.04 53.50 53.67 1,514,054 -0.31(-0.57%)
Aug 07, 2012 54.68 54.72 53.98 53.98 2,377,406 -0.35(-0.64%)
Aug 06, 2012 54.57 54.95 54.04 54.33 1,363,491 -0.08(-0.15%)
Aug 03, 2012 54.37 54.47 53.79 54.41 1,579,465 +0.60(+1.12%)
Aug 02, 2012 53.83 54.18 53.27 53.81 1,874,673 -0.20(-0.37%)
Aug 01, 2012 54.35 54.01 54.01 54.01 2,175,885 -0.30(-0.55%)
Jul 31, 2012 54.96 55.10 54.27 54.31 2,384,088 -0.61(-1.11%)
Jul 30, 2012 54.81 55.14 54.44 54.92 1,599,289 -0.05(-0.09%)
Jul 27, 2012 54.30 55.17 53.95 54.97 1,950,327 +0.84(+1.55%)
Jul 26, 2012 53.58 54.24 53.48 54.13 1,773,714 +0.84(+1.58%)
Jul 25, 2012 53.19 53.40 52.79 53.29 1,792,396 +0.28(+0.53%)
Jul 24, 2012 53.45 53.53 52.60 53.01 1,702,237 -0.49(-0.92%)
Jul 23, 2012 53.90 54.11 53.24 53.50 1,416,332 -0.46(-0.85%)
Jul 20, 2012 54.11 54.11 53.72 53.96 2,039,631 -0.23(-0.42%)
Jul 19, 2012 54.43 54.43 53.85 54.19 1,565,515 -0.18(-0.33%)
Jul 18, 2012 54.12 54.47 54.08 54.37 947,631 +0.14(+0.26%)
Jul 17, 2012 54.21 54.47 53.96 54.23 1,146,995 +0.04(+0.07%)
Jul 16, 2012 54.02 54.34 54.01 54.19 1,062,390 +0.00(+0.00%)
Jul 13, 2012 53.68 54.22 53.68 54.19 1,875,986 +0.49(+0.91%)
Jul 12, 2012 53.65 53.94 53.57 53.70 1,510,261 -0.34(-0.63%)
Jul 11, 2012 53.80 54.12 53.64 54.04 1,143,335 +0.34(+0.63%)
Jul 10, 2012 53.82 54.07 53.55 53.70 1,450,506 -0.07(-0.13%)
Jul 09, 2012 53.84 53.89 53.47 53.77 1,179,606 -0.06(-0.11%)
Jul 06, 2012 53.46 53.94 53.37 53.83 1,205,462 +0.05(+0.09%)
Jul 05, 2012 54.06 54.13 53.72 53.78 1,460,816 -0.45(-0.83%)
Jul 03, 2012 54.30 54.48 53.99 54.23 890,000 -0.16(-0.29%)
Jul 02, 2012 54.00 54.46 53.93 54.39 1,557,269 +0.39(+0.72%)
Jun 29, 2012 54.34 54.44 53.59 54.00 2,330,043 +0.23(+0.43%)
Jun 28, 2012 53.69 53.83 53.25 53.77 1,651,142 -0.15(-0.28%)
Jun 27, 2012 53.46 54.00 53.46 53.92 1,162,519 +0.55(+1.03%)
Jun 26, 2012 53.35 53.66 53.10 53.37 1,768,859 +0.03(+0.06%)
Jun 25, 2012 53.55 53.62 53.27 53.34 1,779,624 -0.27(-0.50%)
Jun 22, 2012 53.73 53.85 53.43 53.61 2,590,702 -0.07(-0.13%)
Jun 21, 2012 54.34 54.63 53.64 53.68 1,899,597 -0.49(-0.90%)
Jun 20, 2012 54.54 54.69 53.97 54.17 2,951,843 -0.21(-0.39%)
Jun 19, 2012 54.40 54.59 54.07 54.38 2,469,552 +0.09(+0.17%)
Jun 18, 2012 53.70 54.30 53.69 54.29 2,134,139 +0.51(+0.95%)
Jun 15, 2012 53.94 54.10 53.66 53.78 2,887,188 +0.06(+0.11%)
Jun 14, 2012 53.13 53.81 53.09 53.72 2,813,638 +0.67(+1.26%)
Jun 13, 2012 52.80 53.20 52.47 53.05 1,616,365 +0.22(+0.42%)
Jun 12, 2012 52.80 52.89 52.33 52.83 2,643,913 +0.02(+0.04%)
Jun 11, 2012 53.41 53.58 52.74 52.81 2,033,182 -0.42(-0.79%)
Jun 08, 2012 52.74 53.30 52.74 53.23 2,563,881 +0.49(+0.93%)
Jun 07, 2012 52.47 52.87 52.42 52.74 2,942,044 +0.49(+0.94%)
Jun 06, 2012 51.73 52.25 51.53 52.25 2,472,970 +0.78(+1.52%)
Jun 05, 2012 51.42 51.60 51.28 51.47 2,582,592 -0.06(-0.12%)
Jun 04, 2012 51.67 51.80 51.42 51.53 1,843,460 -0.10(-0.19%)
Jun 01, 2012 51.70 52.01 51.58 51.63 2,302,945 -0.43(-0.83%)
May 31, 2012 51.75 52.36 51.65 52.06 1,947,240 +0.20(+0.39%)
May 30, 2012 52.04 52.53 51.75 51.86 2,340,158 -0.64(-1.22%)
May 29, 2012 52.73 52.73 52.27 52.50 7,041,333 -0.05(-0.10%)
May 25, 2012 52.52 52.74 52.42 52.55 7,568,451 +0.05(+0.10%)
May 24, 2012 52.25 52.65 52.10 52.50 7,291,806 +0.29(+0.56%)
May 23, 2012 52.37 52.62 51.73 52.21 2,352,383 -0.26(-0.50%)
May 22, 2012 52.27 52.70 52.24 52.47 1,720,834 +0.24(+0.46%)
May 21, 2012 52.35 52.40 51.95 52.23 2,103,995 -0.06(-0.11%)
May 18, 2012 51.97 52.51 51.95 52.29 2,827,255 +0.40(+0.77%)
May 17, 2012 52.47 52.59 51.88 51.89 1,793,143 -0.62(-1.18%)
May 16, 2012 52.42 52.58 52.23 52.51 1,873,493 +0.21(+0.40%)
May 15, 2012 52.65 52.71 52.17 52.30 1,919,264 +0.03(+0.06%)
May 14, 2012 51.90 52.38 51.84 52.27 1,810,298 +0.05(+0.10%)
May 11, 2012 51.96 52.38 51.78 52.22 1,545,988 +0.11(+0.21%)
May 10, 2012 51.93 52.29 51.82 52.11 1,123,633 +0.44(+0.85%)
May 09, 2012 51.62 52.05 51.57 51.67 1,641,428 -0.29(-0.56%)
May 08, 2012 51.65 52.01 51.62 51.96 1,378,632 +0.09(+0.17%)
May 07, 2012 51.95 52.10 51.70 51.87 1,281,485 -0.12(-0.23%)
May 04, 2012 51.88 52.32 51.84 51.99 1,585,642 +0.07(+0.13%)
May 03, 2012 51.99 52.35 51.88 51.92 1,487,810 -0.19(-0.36%)
May 02, 2012 52.30 52.40 51.89 52.11 1,619,920 -0.33(-0.63%)
May 01, 2012 52.25 52.60 51.92 52.44 1,728,872 +0.25(+0.48%)
Apr 30, 2012 51.99 52.24 51.84 52.19 2,384,931 +0.12(+0.23%)
Apr 27, 2012 52.01 52.21 51.78 52.07 3,415,534 +0.18(+0.35%)
Apr 26, 2012 51.97 52.21 51.15 51.89 3,622,728 +0.65(+1.27%)
Apr 25, 2012 51.03 51.38 50.77 51.24 3,148,583 +0.43(+0.85%)
Apr 24, 2012 50.81 50.97 50.63 50.81 3,460,366 -0.04(-0.08%)
Apr 23, 2012 50.94 51.02 50.60 50.85 1,541,400 -0.17(-0.33%)
Apr 20, 2012 50.54 51.12 50.51 51.02 2,739,987 +0.48(+0.95%)
Apr 19, 2012 50.62 50.73 50.35 50.54 2,177,922 -0.08(-0.16%)
Apr 18, 2012 50.78 50.92 50.61 50.62 1,954,278 -0.37(-0.73%)
Apr 17, 2012 51.02 51.22 50.63 50.99 2,152,843 +0.25(+0.49%)
Apr 16, 2012 50.44 50.84 50.38 50.74 2,527,358 +0.46(+0.91%)
Apr 13, 2012 50.32 50.78 50.23 50.28 4,783,051 -0.02(-0.04%)
Apr 12, 2012 50.16 50.30 49.87 50.30 2,517,320 +0.13(+0.26%)
Apr 11, 2012 50.53 50.63 50.12 50.17 2,480,299 -0.03(-0.06%)
Apr 10, 2012 50.86 50.86 50.10 50.20 2,680,036 -0.70(-1.38%)
Apr 09, 2012 51.03 51.30 50.89 50.90 2,212,934 -0.48(-0.93%)
Apr 05, 2012 51.47 51.51 51.27 51.38 2,166,406 -0.21(-0.41%)
Apr 04, 2012 51.27 51.87 51.25 51.59 2,122,484 +0.05(+0.10%)
Apr 03, 2012 51.39 51.60 51.21 51.54 2,416,557 +0.04(+0.08%)
Apr 02, 2012 51.17 51.75 51.01 51.50 2,015,197 +0.29(+0.57%)
Mar 30, 2012 50.86 51.24 50.81 51.21 2,285,349 +0.43(+0.85%)
Mar 29, 2012 50.52 50.82 50.18 50.78 1,495,380 +0.09(+0.18%)
Mar 28, 2012 50.88 51.17 50.45 50.69 1,779,196 -0.32(-0.63%)
Mar 27, 2012 50.71 51.19 50.70 51.01 1,869,243 +0.30(+0.59%)
Mar 26, 2012 50.53 50.94 50.44 50.71 1,697,022 +0.43(+0.86%)
Mar 23, 2012 50.48 50.71 50.24 50.28 1,914,090 -0.14(-0.28%)
Mar 22, 2012 50.21 50.65 50.20 50.42 2,416,215 -0.04(-0.08%)
Mar 21, 2012 50.64 50.77 50.38 50.46 1,462,544 -0.18(-0.36%)
Mar 20, 2012 50.64 50.84 50.26 50.64 2,340,172 +0.38(+0.76%)
Mar 19, 2012 50.25 50.73 50.17 50.26 1,644,622 -0.06(-0.12%)
Mar 16, 2012 50.44 50.66 50.24 50.32 2,835,352 -0.16(-0.32%)
Mar 15, 2012 50.51 50.85 50.33 50.48 2,206,857 -0.07(-0.14%)
Mar 14, 2012 51.31 51.45 50.46 50.55 2,584,474 -0.81(-1.58%)
Mar 13, 2012 51.38 51.47 51.00 51.36 1,900,122 +0.03(+0.06%)
Mar 12, 2012 50.86 51.40 50.79 51.33 2,354,967 +0.57(+1.12%)
Mar 09, 2012 50.76 50.80 50.38 50.76 1,728,365 +0.16(+0.32%)
Mar 08, 2012 50.57 50.70 50.31 50.60 1,367,165 +0.11(+0.22%)
Mar 07, 2012 50.43 50.57 50.13 50.49 1,616,179 -0.03(-0.06%)
Mar 06, 2012 50.57 50.65 50.23 50.52 1,674,043 -0.30(-0.59%)
Mar 05, 2012 50.38 50.92 50.21 50.82 1,513,804 +0.30(+0.59%)
Mar 02, 2012 50.38 50.65 50.13 50.52 1,782,525 +0.11(+0.22%)
Mar 01, 2012 50.44 50.88 50.17 50.41 2,473,413 -0.06(-0.12%)
Feb 29, 2012 50.79 50.94 50.33 50.47 2,498,156 -0.78(-1.52%)
Feb 28, 2012 51.51 51.65 51.07 51.25 2,443,473 -0.16(-0.31%)
Feb 27, 2012 51.14 51.51 50.95 51.41 11,687,554 +0.09(+0.18%)
Feb 24, 2012 51.00 51.50 50.84 51.32 8,603,605 +0.38(+0.75%)
Feb 23, 2012 50.45 50.97 50.44 50.94 8,797,225 +0.47(+0.93%)
Feb 22, 2012 50.07 50.58 50.07 50.47 1,821,634 +0.33(+0.66%)
Feb 21, 2012 50.71 50.71 50.13 50.14 3,037,221 -0.43(-0.85%)
Feb 17, 2012 50.63 50.67 50.28 50.57 2,198,836 +0.15(+0.30%)
Feb 16, 2012 50.15 50.52 50.13 50.42 1,845,354 +0.34(+0.68%)
Feb 15, 2012 50.26 50.27 49.91 50.08 2,037,408 -0.15(-0.30%)
Feb 14, 2012 49.91 50.35 49.76 50.23 2,266,508 +0.30(+0.60%)
Feb 13, 2012 49.99 50.16 49.80 49.93 1,854,656 +0.02(+0.04%)
Feb 10, 2012 49.77 49.91 49.56 49.91 1,432,858 +0.05(+0.10%)
Feb 09, 2012 50.16 50.16 49.83 49.86 2,808,775 -0.34(-0.68%)
Feb 08, 2012 50.50 50.64 49.97 50.20 1,933,736 -0.22(-0.44%)
Feb 07, 2012 50.15 50.61 49.84 50.42 2,187,990 +0.15(+0.30%)
Feb 06, 2012 50.22 50.48 50.11 50.27 1,386,310 -0.11(-0.22%)
Feb 03, 2012 50.87 50.97 50.13 50.38 2,781,778 -0.13(-0.26%)
Feb 02, 2012 50.47 50.83 50.35 50.51 2,566,664 +0.09(+0.18%)
Feb 01, 2012 50.11 50.62 50.11 50.42 3,834,184 +0.38(+0.76%)
Jan 31, 2012 49.48 50.09 49.28 50.04 4,530,667 +0.70(+1.42%)
Jan 30, 2012 49.64 49.64 48.87 49.34 4,842,221 -0.22(-0.44%)
Jan 27, 2012 50.64 50.99 49.44 49.56 6,158,274 -1.29(-2.54%)
Jan 26, 2012 51.06 51.18 50.51 50.85 2,986,424 -0.26(-0.51%)
Jan 25, 2012 50.15 51.23 49.69 51.11 2,768,295 +0.80(+1.59%)
Jan 24, 2012 50.33 50.90 49.92 50.31 1,763,044 -0.17(-0.34%)
Jan 23, 2012 50.58 51.00 50.22 50.48 3,425,605 -0.09(-0.18%)
Jan 20, 2012 50.34 50.57 50.03 50.57 2,244,577 +0.27(+0.54%)
Jan 19, 2012 50.49 50.61 50.09 50.30 1,990,343 -0.13(-0.26%)
Jan 18, 2012 50.80 50.85 50.08 50.43 2,355,020 -0.37(-0.73%)
Jan 17, 2012 50.77 51.20 50.55 50.80 2,590,668 +0.20(+0.40%)
Jan 13, 2012 50.45 50.66 50.17 50.60 3,012,718 -0.33(-0.65%)
Jan 12, 2012 51.30 51.40 50.90 50.93 2,048,470 -0.24(-0.47%)
Jan 11, 2012 51.19 51.40 51.03 51.17 1,819,498 -0.12(-0.23%)
Jan 10, 2012 51.54 51.65 51.28 51.29 2,143,631 -0.07(-0.14%)
Jan 09, 2012 51.41 51.57 51.06 51.36 2,374,372 -0.07(-0.14%)
Jan 06, 2012 51.99 52.05 51.31 51.43 5,577,680 -0.53(-1.02%)
Jan 05, 2012 51.93 52.13 51.32 51.96 2,842,516 -0.11(-0.21%)
Jan 04, 2012 52.50 52.62 51.93 52.07 2,023,750 -1.01(-1.90%)
Dec 30, 2011 53.53 53.53 53.06 53.08 1,254,456 -0.45(-0.84%)
Dec 29, 2011 53.01 53.59 53.01 53.53 1,334,357 +0.45(+0.85%)
Dec 28, 2011 53.38 53.55 53.03 53.08 1,438,983 -0.35(-0.66%)
Dec 27, 2011 52.85 53.50 52.85 53.43 1,108,880 +0.48(+0.91%)
Dec 23, 2011 52.94 53.19 52.84 52.95 1,604,842 +0.16(+0.30%)
Dec 21, 2011 52.12 52.84 52.12 52.79 3,269,819 +0.67(+1.29%)
Dec 20, 2011 51.09 52.25 51.05 52.12 4,715,083 +1.76(+3.49%)
Dec 19, 2011 50.91 51.21 50.27 50.36 2,592,091 -0.29(-0.57%)
Dec 16, 2011 50.95 51.14 50.46 50.65 3,954,655 -0.13(-0.26%)
Dec 15, 2011 50.65 50.99 50.50 50.78 2,216,238 +0.60(+1.20%)
Dec 14, 2011 50.40 50.71 50.16 50.18 2,087,966 -0.30(-0.59%)
Dec 13, 2011 50.32 51.04 50.32 50.48 2,463,218 +0.17(+0.34%)
Dec 12, 2011 50.59 50.74 50.00 50.31 2,212,450 -0.46(-0.91%)
Dec 09, 2011 50.33 50.84 50.23 50.77 1,776,815 +0.63(+1.26%)
Dec 08, 2011 50.51 50.70 50.05 50.14 2,515,763 -0.36(-0.71%)
Dec 07, 2011 50.27 50.80 50.04 50.50 3,077,462 +0.16(+0.32%)
Dec 06, 2011 50.66 50.69 50.27 50.34 3,865,951 -0.16(-0.32%)
Dec 05, 2011 51.10 51.28 50.22 50.50 2,996,597 -0.06(-0.12%)
Dec 02, 2011 51.46 51.49 50.47 50.56 2,608,387 -0.79(-1.54%)
Dec 01, 2011 51.43 51.56 50.96 51.35 2,876,486 -0.27(-0.52%)
Nov 30, 2011 51.20 51.66 51.13 51.62 3,351,738 +0.77(+1.51%)
Nov 29, 2011 50.38 51.15 50.28 50.85 2,012,309 +0.74(+1.48%)
Nov 28, 2011 50.41 50.49 49.87 50.11 1,925,732 +0.60(+1.21%)
Nov 25, 2011 49.24 49.85 49.18 49.51 993,421 +0.20(+0.41%)
Nov 23, 2011 49.82 49.82 49.06 49.31 1,971,082 -0.73(-1.46%)
Nov 22, 2011 50.66 50.74 50.00 50.04 2,301,539 -0.62(-1.22%)
Nov 21, 2011 50.73 51.09 50.40 50.66 9,226,936 -0.38(-0.74%)
Nov 18, 2011 51.09 51.40 50.88 51.04 2,817,830 +0.20(+0.39%)
Nov 17, 2011 50.93 51.37 50.38 50.84 2,709,085 -0.18(-0.35%)
Nov 16, 2011 51.24 51.59 50.96 51.02 2,010,913 -0.54(-1.05%)
Nov 15, 2011 51.53 51.78 51.50 51.56 4,836,769 -0.17(-0.33%)
Nov 14, 2011 51.80 52.04 51.50 51.73 1,511,816 -0.33(-0.63%)
Nov 11, 2011 51.93 52.66 51.83 52.06 2,065,838 +0.71(+1.38%)
Nov 10, 2011 51.45 51.72 50.88 51.35 2,512,869 +0.07(+0.14%)
Nov 09, 2011 51.79 52.19 51.12 51.28 2,678,840 -1.36(-2.58%)
Nov 08, 2011 52.47 52.68 51.68 52.64 2,271,588 +0.19(+0.36%)
Nov 07, 2011 51.70 52.48 51.43 52.45 2,468,944 +0.89(+1.73%)
Nov 04, 2011 51.29 51.60 50.76 51.56 2,390,097 -0.14(-0.27%)
Nov 03, 2011 51.38 51.89 51.27 51.70 2,358,195 +0.47(+0.92%)
Nov 02, 2011 50.95 51.53 50.95 51.23 1,924,450 +0.83(+1.65%)
Nov 01, 2011 50.50 51.02 50.30 50.40 3,098,572 -1.19(-2.31%)
Oct 31, 2011 51.17 52.23 51.13 51.59 2,670,890 +0.22(+0.43%)
Oct 28, 2011 51.75 51.85 50.50 51.37 3,704,779 -0.64(-1.23%)
Oct 27, 2011 51.97 52.35 51.68 52.01 3,219,933 +0.86(+1.68%)
Oct 26, 2011 51.18 51.27 50.76 51.15 2,747,691 +0.45(+0.89%)
Oct 25, 2011 51.23 51.49 50.66 50.70 2,038,652 -0.70(-1.36%)
Oct 24, 2011 51.85 52.01 51.24 51.40 2,530,851 -0.67(-1.29%)
Oct 21, 2011 51.53 52.08 51.45 52.07 2,368,940 +1.03(+2.02%)
Oct 20, 2011 50.97 51.46 50.65 51.04 2,207,228 +0.08(+0.16%)
Oct 19, 2011 50.54 51.59 50.53 50.96 1,984,648 +0.49(+0.97%)
Oct 18, 2011 50.01 50.78 49.66 50.47 3,117,644 +0.45(+0.90%)
Oct 17, 2011 50.27 50.64 49.89 50.02 2,611,920 -0.47(-0.93%)
Oct 14, 2011 50.26 50.52 49.96 50.49 2,921,712 +0.45(+0.90%)
Oct 13, 2011 49.90 50.11 49.32 50.04 2,987,004 -0.13(-0.26%)
Oct 12, 2011 50.94 50.94 50.09 50.17 2,798,531 -0.41(-0.81%)
Oct 11, 2011 51.16 51.16 50.24 50.58 2,233,479 -0.62(-1.21%)
Oct 10, 2011 50.81 51.30 50.54 51.20 1,886,268 +0.93(+1.85%)
Oct 07, 2011 50.18 50.73 49.96 50.27 2,364,389 +0.27(+0.54%)
Oct 06, 2011 49.78 50.09 49.71 50.00 2,160,773 +0.49(+0.99%)
Oct 05, 2011 49.21 49.62 48.32 49.51 4,422,284 +0.33(+0.67%)
Oct 04, 2011 49.21 49.86 48.21 49.18 5,345,709 -0.66(-1.32%)
Oct 03, 2011 50.79 51.10 49.81 49.84 3,223,662 -0.93(-1.83%)
Sep 30, 2011 50.90 51.44 50.73 50.77 2,855,700 -0.48(-0.94%)
Sep 29, 2011 50.98 51.42 50.65 51.25 3,082,307 +0.83(+1.65%)
Sep 28, 2011 50.87 51.30 50.28 50.42 3,377,478 -0.51(-1.00%)
Sep 27, 2011 51.37 51.42 50.63 50.93 3,434,485 +0.15(+0.30%)
Sep 26, 2011 50.49 50.78 50.09 50.78 3,600,542 +0.79(+1.58%)
Sep 23, 2011 49.16 50.09 49.01 49.99 3,782,766 +0.68(+1.38%)
Sep 22, 2011 48.69 49.57 48.69 49.31 4,653,345 -0.58(-1.16%)
Sep 21, 2011 50.52 51.06 49.85 49.89 2,797,367 -0.71(-1.40%)
Sep 20, 2011 50.00 51.13 49.80 50.60 3,964,107 +0.86(+1.73%)
Sep 19, 2011 49.08 49.87 49.08 49.74 2,046,960 -0.10(-0.20%)
Sep 16, 2011 49.53 49.97 49.53 49.84 3,504,212 +0.38(+0.77%)
Sep 15, 2011 49.05 49.50 48.88 49.46 2,743,278 +0.92(+1.90%)
Sep 14, 2011 47.83 48.96 47.55 48.54 2,981,373 +0.76(+1.59%)
Sep 13, 2011 47.49 47.84 47.12 47.78 2,430,981 +0.31(+0.65%)
Sep 12, 2011 46.82 47.49 46.70 47.47 2,861,692 +0.28(+0.59%)
Sep 09, 2011 47.62 47.67 46.75 47.19 3,794,674 -0.96(-1.99%)
Sep 08, 2011 48.05 48.73 47.84 48.15 3,114,684 -0.05(-0.10%)
Sep 07, 2011 48.20 48.49 48.03 48.20 3,711,546 +0.31(+0.65%)
Sep 06, 2011 47.01 47.93 46.71 47.89 4,324,589 -0.09(-0.19%)
Sep 02, 2011 48.07 48.29 47.81 47.98 3,529,093 -0.61(-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.