Skip to main content

Dominion Resources (NY: D )

48.77 +0.24 (+0.50%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.969 8.979 8.880 8.900 2,917,686 -0.07(-0.78%)
Dec 30, 2003 8.965 8.986 8.925 8.969 3,165,847 +0.02(+0.23%)
Dec 29, 2003 8.920 8.965 8.893 8.948 3,084,442 +0.03(+0.31%)
Dec 26, 2003 8.897 8.929 8.881 8.920 1,148,283 +0.02(+0.20%)
Dec 24, 2003 8.890 8.939 8.883 8.902 2,725,110 +0.01(+0.16%)
Dec 23, 2003 8.819 8.894 8.819 8.888 5,644,590 +0.09(+1.08%)
Dec 22, 2003 8.725 8.805 8.707 8.794 6,024,721 +0.07(+0.78%)
Dec 19, 2003 8.660 8.725 8.640 8.725 8,119,746 +0.07(+0.76%)
Dec 18, 2003 8.519 8.656 8.488 8.660 8,231,276 +0.13(+1.54%)
Dec 17, 2003 8.452 8.519 8.403 8.529 3,984,205 +0.08(+0.91%)
Dec 16, 2003 8.515 8.533 8.428 8.452 4,756,302 -0.05(-0.62%)
Dec 15, 2003 8.515 8.540 8.488 8.505 6,434,976 +0.03(+0.30%)
Dec 12, 2003 8.498 8.502 8.466 8.480 4,176,781 -0.02(-0.20%)
Dec 11, 2003 8.470 8.544 8.469 8.497 2,852,777 +0.01(+0.07%)
Dec 10, 2003 8.505 8.538 8.487 8.491 3,295,307 -0.01(-0.10%)
Dec 09, 2003 8.607 8.612 8.498 8.499 2,807,592 -0.08(-0.93%)
Dec 08, 2003 8.502 8.566 8.484 8.579 3,624,874 +0.10(+1.20%)
Dec 05, 2003 8.456 8.590 8.456 8.477 4,316,282 +0.01(+0.08%)
Dec 04, 2003 8.414 8.470 8.399 8.470 7,304,257 +0.06(+0.70%)
Dec 03, 2003 8.540 8.543 8.393 8.412 6,980,787 -0.14(-1.66%)
Dec 02, 2003 8.488 8.580 8.488 8.554 4,295,483 +0.07(+0.77%)
Dec 01, 2003 8.400 8.492 8.395 8.488 3,657,149 +0.09(+1.01%)
Nov 28, 2003 8.414 8.434 8.382 8.403 1,076,201 +0.00(+0.03%)
Nov 26, 2003 8.386 8.424 8.315 8.400 3,197,405 -0.07(-0.79%)
Nov 25, 2003 8.438 8.484 8.437 8.467 6,898,306 +0.01(+0.07%)
Nov 24, 2003 8.421 8.491 8.406 8.462 4,479,811 +0.08(+0.90%)
Nov 21, 2003 8.354 8.431 8.371 8.386 3,821,036 +0.03(+0.38%)
Nov 20, 2003 8.368 8.435 8.314 8.354 3,621,288 -0.01(-0.17%)
Nov 19, 2003 8.278 8.388 8.264 8.368 3,630,612 +0.09(+1.11%)
Nov 18, 2003 8.456 8.460 8.274 8.276 3,618,060 -0.15(-1.84%)
Nov 17, 2003 8.437 8.499 8.409 8.431 3,553,151 -0.07(-0.80%)
Nov 14, 2003 8.559 8.573 8.484 8.499 2,258,194 -0.06(-0.72%)
Nov 13, 2003 8.522 8.568 8.487 8.561 3,432,656 +0.06(+0.72%)
Nov 12, 2003 8.512 8.543 8.470 8.499 2,327,766 -0.03(-0.29%)
Nov 11, 2003 8.543 8.545 8.494 8.524 2,435,350 -0.00(-0.05%)
Nov 10, 2003 8.508 8.548 8.508 8.529 2,559,789 +0.02(+0.25%)
Nov 07, 2003 8.519 8.558 8.477 8.508 3,412,215 -0.02(-0.21%)
Nov 06, 2003 8.565 8.568 8.456 8.526 4,133,748 -0.04(-0.46%)
Nov 05, 2003 8.512 8.575 8.505 8.565 2,859,591 +0.04(+0.43%)
Nov 04, 2003 8.554 8.565 8.506 8.529 3,386,395 -0.07(-0.78%)
Nov 03, 2003 8.589 8.607 8.558 8.596 1,846,146 +0.01(+0.08%)
Oct 31, 2003 8.536 8.605 8.531 8.589 3,184,854 +0.07(+0.77%)
Oct 30, 2003 8.617 8.617 8.508 8.523 1,641,736 -0.05(-0.55%)
Oct 29, 2003 8.449 8.603 8.449 8.570 3,767,961 +0.10(+1.14%)
Oct 28, 2003 8.449 8.491 8.449 8.474 3,430,863 +0.03(+0.38%)
Oct 27, 2003 8.446 8.519 8.434 8.442 3,006,264 +0.01(+0.08%)
Oct 24, 2003 8.435 8.460 8.405 8.435 3,976,316 -0.02(-0.25%)
Oct 23, 2003 8.522 8.558 8.439 8.456 3,453,815 -0.07(-0.77%)
Oct 22, 2003 8.575 8.629 8.522 8.522 3,394,643 -0.08(-0.92%)
Oct 21, 2003 8.623 8.770 8.505 8.601 3,681,893 -0.04(-0.50%)
Oct 20, 2003 8.707 8.707 8.603 8.644 2,386,578 -0.03(-0.32%)
Oct 17, 2003 8.672 8.721 8.640 8.672 3,047,505 +0.00(+0.00%)
Oct 16, 2003 8.672 8.711 8.667 8.672 2,494,521 +0.01(+0.16%)
Oct 15, 2003 8.763 8.770 8.632 8.658 4,161,361 -0.10(-1.19%)
Oct 14, 2003 8.720 8.764 8.672 8.763 2,867,839 +0.04(+0.50%)
Oct 13, 2003 8.745 8.745 8.689 8.720 1,967,358 -0.03(-0.29%)
Oct 10, 2003 8.777 8.777 8.711 8.745 2,198,306 -0.03(-0.37%)
Oct 09, 2003 8.742 8.796 8.707 8.777 3,620,212 +0.06(+0.72%)
Oct 08, 2003 8.714 8.739 8.683 8.714 4,167,457 -0.03(-0.33%)
Oct 07, 2003 8.849 8.849 8.715 8.743 5,340,126 -0.11(-1.20%)
Oct 06, 2003 8.757 8.854 8.757 8.849 3,182,344 +0.09(+1.03%)
Oct 03, 2003 8.791 8.792 8.736 8.759 3,273,790 +0.03(+0.30%)
Oct 02, 2003 8.679 8.713 8.647 8.732 3,184,137 +0.08(+0.89%)
Oct 01, 2003 8.693 8.693 8.617 8.656 3,701,976 +0.03(+0.29%)
Sep 30, 2003 8.637 8.672 8.575 8.630 4,269,304 -0.03(-0.40%)
Sep 29, 2003 8.568 8.665 8.543 8.665 4,509,217 +0.12(+1.39%)
Sep 26, 2003 8.444 8.577 8.403 8.547 4,521,051 +0.10(+1.22%)
Sep 25, 2003 8.452 8.505 8.410 8.444 2,432,840 -0.01(-0.10%)
Sep 24, 2003 8.519 8.524 8.438 8.452 3,086,594 -0.07(-0.79%)
Sep 23, 2003 8.540 8.540 8.499 8.519 4,095,734 +0.03(+0.38%)
Sep 22, 2003 8.600 8.600 8.484 8.487 4,685,297 -0.15(-1.71%)
Sep 19, 2003 8.650 8.679 8.561 8.635 7,063,627 -0.02(-0.18%)
Sep 18, 2003 8.530 8.663 8.524 8.650 5,980,970 +0.14(+1.70%)
Sep 17, 2003 8.530 8.533 8.483 8.505 3,813,146 -0.01(-0.10%)
Sep 16, 2003 8.474 8.529 8.455 8.513 3,552,434 +0.04(+0.46%)
Sep 15, 2003 8.509 8.516 8.424 8.474 2,535,762 -0.05(-0.62%)
Sep 12, 2003 8.423 8.544 8.405 8.527 2,661,277 +0.09(+1.09%)
Sep 11, 2003 8.478 8.524 8.435 8.435 2,819,067 -0.03(-0.35%)
Sep 10, 2003 8.379 8.497 8.379 8.465 2,984,388 +0.05(+0.60%)
Sep 09, 2003 8.505 8.513 8.413 8.414 2,730,848 -0.13(-1.47%)
Sep 08, 2003 8.484 8.552 8.466 8.540 2,346,413 +0.07(+0.77%)
Sep 05, 2003 8.498 8.498 8.420 8.474 2,887,921 -0.02(-0.28%)
Sep 04, 2003 8.519 8.538 8.452 8.498 4,979,719 -0.04(-0.49%)
Sep 03, 2003 8.512 8.555 8.449 8.540 7,329,002 +0.01(+0.08%)
Sep 02, 2003 8.403 8.543 8.388 8.533 5,435,876 +0.09(+1.02%)
Aug 29, 2003 8.435 8.451 8.368 8.446 1,762,231 +0.00(+0.05%)
Aug 28, 2003 8.446 8.469 8.419 8.442 2,381,558 +0.01(+0.07%)
Aug 27, 2003 8.451 8.477 8.407 8.437 3,106,676 -0.09(-1.06%)
Aug 26, 2003 8.494 8.537 8.459 8.527 4,553,326 +0.03(+0.39%)
Aug 25, 2003 8.393 8.497 8.386 8.494 2,383,709 +0.11(+1.28%)
Aug 22, 2003 8.545 8.554 8.368 8.386 4,217,305 -0.15(-1.81%)
Aug 21, 2003 8.512 8.573 8.485 8.541 2,705,745 +0.04(+0.51%)
Aug 20, 2003 8.373 8.512 8.368 8.498 4,167,099 +0.10(+1.25%)
Aug 19, 2003 8.463 8.470 8.366 8.393 3,682,252 -0.06(-0.68%)
Aug 18, 2003 8.477 8.506 8.437 8.451 3,058,622 -0.02(-0.26%)
Aug 15, 2003 8.470 8.518 8.452 8.473 2,045,177 -0.03(-0.34%)
Aug 14, 2003 8.533 8.540 8.466 8.502 3,018,098 -0.03(-0.36%)
Aug 13, 2003 8.540 8.575 8.458 8.533 3,303,914 +0.02(+0.28%)
Aug 12, 2003 8.442 8.513 8.395 8.509 2,498,107 +0.10(+1.24%)
Aug 11, 2003 8.393 8.455 8.371 8.405 2,403,075 -0.01(-0.08%)
Aug 08, 2003 8.379 8.414 8.333 8.412 3,693,369 +0.09(+1.02%)
Aug 07, 2003 8.201 8.328 8.201 8.326 4,350,351 +0.13(+1.53%)
Aug 06, 2003 8.127 8.247 8.094 8.201 4,825,156 +0.07(+0.91%)
Aug 05, 2003 8.209 8.240 8.106 8.127 4,479,452 -0.07(-0.88%)
Aug 04, 2003 8.268 8.289 8.106 8.200 6,232,359 -0.07(-0.86%)
Aug 01, 2003 8.352 8.364 8.247 8.271 4,381,550 -0.11(-1.30%)
Jul 31, 2003 8.470 8.497 8.360 8.379 4,418,846 -0.03(-0.30%)
Jul 30, 2003 8.379 8.452 8.366 8.405 4,499,534 +0.03(+0.42%)
Jul 29, 2003 8.366 8.392 8.285 8.370 4,395,178 +0.02(+0.22%)
Jul 28, 2003 8.400 8.414 8.300 8.352 3,246,894 -0.03(-0.37%)
Jul 25, 2003 8.354 8.431 8.293 8.382 3,501,869 +0.04(+0.54%)
Jul 24, 2003 8.366 8.459 8.338 8.338 3,830,718 -0.03(-0.30%)
Jul 23, 2003 8.484 8.504 8.345 8.363 6,728,323 -0.08(-0.94%)
Jul 22, 2003 8.428 8.488 8.366 8.442 3,771,906 +0.05(+0.63%)
Jul 21, 2003 8.505 8.505 8.366 8.389 3,272,356 -0.12(-1.44%)
Jul 18, 2003 8.428 8.513 8.366 8.512 4,237,387 +0.14(+1.65%)
Jul 17, 2003 8.324 8.432 8.289 8.374 4,683,862 +0.06(+0.74%)
Jul 16, 2003 8.463 8.484 8.275 8.313 5,325,065 -0.16(-1.89%)
Jul 15, 2003 8.617 8.619 8.462 8.473 3,609,453 -0.12(-1.35%)
Jul 14, 2003 8.658 8.674 8.572 8.589 7,001,945 +0.05(+0.57%)
Jul 11, 2003 8.540 8.575 8.505 8.540 3,906,027 +0.02(+0.26%)
Jul 10, 2003 8.721 8.724 8.470 8.518 7,203,487 -0.23(-2.58%)
Jul 09, 2003 8.813 8.819 8.734 8.743 2,900,831 -0.07(-0.79%)
Jul 08, 2003 8.870 8.879 8.787 8.813 4,100,038 -0.03(-0.35%)
Jul 07, 2003 8.888 8.955 8.827 8.844 3,115,641 -0.03(-0.30%)
Jul 03, 2003 8.962 8.962 8.866 8.870 1,931,855 -0.09(-1.03%)
Jul 02, 2003 8.909 8.962 8.860 8.962 4,828,384 +0.06(+0.64%)
Jul 01, 2003 8.904 8.954 8.854 8.905 3,325,789 -0.06(-0.62%)
Jun 30, 2003 8.923 8.973 8.898 8.961 3,481,069 +0.04(+0.41%)
Jun 27, 2003 9.014 9.014 8.879 8.925 2,886,128 -0.03(-0.30%)
Jun 26, 2003 8.989 9.046 8.937 8.951 3,283,114 +0.02(+0.23%)
Jun 25, 2003 8.985 9.063 8.927 8.930 3,968,785 -0.05(-0.54%)
Jun 24, 2003 9.010 9.049 8.905 8.979 4,025,087 -0.03(-0.34%)
Jun 23, 2003 9.092 9.121 8.930 9.010 2,538,272 -0.07(-0.74%)
Jun 20, 2003 9.116 9.159 9.057 9.077 5,827,483 -0.02(-0.18%)
Jun 19, 2003 9.132 9.132 9.057 9.093 4,263,925 +0.02(+0.22%)
Jun 18, 2003 9.070 9.118 9.029 9.074 2,710,407 +0.00(+0.05%)
Jun 17, 2003 9.195 9.195 9.033 9.070 5,195,963 -0.09(-0.93%)
Jun 16, 2003 9.007 9.155 8.968 9.155 3,703,769 +0.24(+2.66%)
Jun 13, 2003 9.035 9.070 8.902 8.918 5,419,022 -0.10(-1.10%)
Jun 12, 2003 8.923 9.045 8.820 9.017 6,961,781 +0.24(+2.78%)
Jun 11, 2003 8.763 8.795 8.715 8.773 5,816,725 +0.03(+0.35%)
Jun 10, 2003 8.739 8.777 8.704 8.742 3,743,575 +0.03(+0.32%)
Jun 09, 2003 8.702 8.781 8.699 8.714 5,909,247 +0.01(+0.16%)
Jun 06, 2003 8.812 8.855 8.696 8.700 4,570,181 -0.08(-0.87%)
Jun 05, 2003 8.866 8.866 8.750 8.777 3,832,870 -0.09(-1.02%)
Jun 04, 2003 8.867 8.901 8.824 8.867 4,302,655 +0.01(+0.08%)
Jun 03, 2003 8.837 8.888 8.802 8.860 5,850,076 +0.03(+0.36%)
Jun 02, 2003 8.819 8.887 8.794 8.828 4,732,992 +0.04(+0.51%)
May 30, 2003 8.682 8.794 8.681 8.784 8,032,962 +0.10(+1.19%)
May 29, 2003 8.854 8.874 8.622 8.681 8,595,269 -0.17(-1.95%)
May 28, 2003 8.923 8.954 8.845 8.854 9,957,645 -0.16(-1.78%)
May 27, 2003 8.922 9.015 8.826 9.014 9,630,948 +0.09(+1.03%)
May 23, 2003 8.728 8.947 8.727 8.922 10,541,828 +0.24(+2.73%)
May 22, 2003 8.589 8.696 8.583 8.685 8,618,221 +0.10(+1.14%)
May 21, 2003 8.644 8.646 8.586 8.587 17,172,250 -0.15(-1.77%)
May 20, 2003 8.707 8.749 8.667 8.742 7,015,931 +0.11(+1.29%)
May 19, 2003 8.618 8.665 8.519 8.630 5,827,483 +0.00(+0.02%)
May 16, 2003 8.487 8.644 8.476 8.629 5,789,829 +0.18(+2.11%)
May 15, 2003 8.386 8.466 8.352 8.451 4,848,825 +0.09(+1.07%)
May 14, 2003 8.331 8.366 8.297 8.361 3,115,641 +0.04(+0.45%)
May 13, 2003 8.338 8.350 8.286 8.324 3,373,126 -0.03(-0.33%)
May 12, 2003 8.250 8.359 8.226 8.352 2,814,764 +0.08(+0.94%)
May 09, 2003 8.261 8.294 8.215 8.274 3,161,185 +0.05(+0.64%)
May 08, 2003 8.202 8.267 8.186 8.221 2,726,186 -0.02(-0.20%)
May 07, 2003 8.285 8.287 8.193 8.237 4,224,836 -0.05(-0.57%)
May 06, 2003 8.294 8.322 8.243 8.285 3,350,892 -0.00(-0.03%)
May 05, 2003 8.303 8.331 8.223 8.287 2,916,252 +0.02(+0.20%)
May 02, 2003 8.175 8.271 8.173 8.271 3,426,201 +0.04(+0.54%)
May 01, 2003 8.227 8.310 8.115 8.226 3,729,231 -0.03(-0.30%)
Apr 30, 2003 8.296 8.310 8.227 8.251 5,115,992 -0.01(-0.17%)
Apr 29, 2003 8.296 8.307 8.234 8.265 4,511,369 -0.02(-0.25%)
Apr 28, 2003 8.184 8.294 8.183 8.286 3,353,403 +0.08(+1.02%)
Apr 25, 2003 8.324 8.336 8.193 8.202 5,702,686 -0.10(-1.19%)
Apr 24, 2003 8.163 8.350 8.163 8.301 5,018,808 +0.09(+1.12%)
Apr 23, 2003 8.180 8.215 8.084 8.209 6,097,520 +0.05(+0.65%)
Apr 22, 2003 8.101 8.179 8.073 8.156 6,588,104 -0.01(-0.10%)
Apr 21, 2003 8.233 8.244 8.162 8.165 4,834,480 -0.01(-0.17%)
Apr 17, 2003 8.149 8.190 8.078 8.179 3,357,347 +0.03(+0.43%)
Apr 16, 2003 8.156 8.197 8.091 8.144 6,141,271 +0.06(+0.78%)
Apr 15, 2003 8.043 8.108 7.977 8.081 4,528,941 +0.11(+1.33%)
Apr 14, 2003 7.910 7.979 7.908 7.975 3,937,227 +0.08(+0.99%)
Apr 11, 2003 8.004 8.013 7.875 7.897 4,997,650 -0.02(-0.30%)
Apr 10, 2003 7.868 7.926 7.829 7.921 3,326,148 +0.09(+1.21%)
Apr 09, 2003 7.954 7.974 7.784 7.826 5,524,454 -0.02(-0.28%)
Apr 08, 2003 7.875 7.911 7.830 7.848 2,820,143 +0.02(+0.25%)
Apr 07, 2003 7.886 7.967 7.829 7.829 3,939,020 -0.02(-0.20%)
Apr 04, 2003 7.707 7.844 7.698 7.844 4,014,688 +0.14(+1.77%)
Apr 03, 2003 7.787 7.801 7.664 7.707 4,557,271 -0.04(-0.56%)
Apr 02, 2003 7.864 7.872 7.731 7.751 3,476,407 -0.01(-0.16%)
Apr 01, 2003 7.720 7.794 7.634 7.763 6,854,196 +0.04(+0.56%)
Mar 31, 2003 7.805 7.805 7.689 7.720 4,801,129 -0.09(-1.14%)
Mar 28, 2003 7.766 7.836 7.766 7.809 3,008,057 -0.00(-0.04%)
Mar 27, 2003 7.774 7.858 7.700 7.812 3,739,272 +0.04(+0.48%)
Mar 26, 2003 7.811 7.876 7.767 7.774 3,516,931 -0.04(-0.46%)
Mar 25, 2003 7.766 7.841 7.720 7.811 3,921,448 +0.04(+0.57%)
Mar 24, 2003 7.843 7.871 7.694 7.766 3,389,264 -0.15(-1.83%)
Mar 21, 2003 7.878 7.911 7.826 7.911 5,347,657 +0.06(+0.73%)
Mar 20, 2003 7.779 7.857 7.731 7.854 3,764,733 +0.06(+0.75%)
Mar 19, 2003 7.801 7.801 7.695 7.795 3,732,817 +0.04(+0.56%)
Mar 18, 2003 7.696 7.766 7.668 7.752 5,189,508 +0.09(+1.13%)
Mar 17, 2003 7.564 7.666 7.564 7.666 5,625,583 +0.10(+1.35%)
Mar 14, 2003 7.578 7.596 7.529 7.564 5,300,320 +0.02(+0.30%)
Mar 13, 2003 7.661 7.667 7.515 7.542 8,406,638 -0.00(-0.06%)
Mar 12, 2003 7.597 7.632 7.463 7.546 7,914,260 -0.06(-0.75%)
Mar 11, 2003 7.645 7.696 7.590 7.603 5,224,653 +0.00(+0.04%)
Mar 10, 2003 7.671 7.717 7.564 7.600 5,776,560 -0.17(-2.22%)
Mar 07, 2003 7.689 7.801 7.641 7.773 7,166,908 +0.09(+1.11%)
Mar 06, 2003 7.639 7.742 7.560 7.688 5,568,564 +0.05(+0.64%)
Mar 05, 2003 7.548 7.639 7.484 7.639 6,522,478 +0.12(+1.65%)
Mar 04, 2003 7.590 7.614 7.515 7.515 2,406,302 -0.05(-0.61%)
Mar 03, 2003 7.564 7.661 7.529 7.561 2,922,707 +0.05(+0.61%)
Feb 28, 2003 7.575 7.681 7.515 7.515 6,935,602 -0.06(-0.81%)
Feb 27, 2003 7.593 7.705 7.529 7.576 4,773,516 -0.01(-0.09%)
Feb 26, 2003 7.756 7.756 7.583 7.583 4,546,154 -0.24(-3.12%)
Feb 25, 2003 7.774 7.925 7.694 7.827 4,949,595 +0.05(+0.66%)
Feb 24, 2003 7.772 7.827 7.719 7.776 4,308,751 +0.01(+0.11%)
Feb 21, 2003 7.804 7.880 7.707 7.767 4,867,831 +0.04(+0.51%)
Feb 20, 2003 7.677 7.780 7.647 7.728 3,376,354 +0.05(+0.67%)
Feb 19, 2003 7.670 7.713 7.627 7.677 3,882,000 +0.01(+0.07%)
Feb 18, 2003 7.710 7.717 7.611 7.671 3,621,646 +0.07(+0.95%)
Feb 14, 2003 7.500 7.607 7.437 7.599 6,112,940 +0.10(+1.32%)
Feb 13, 2003 7.357 7.585 7.232 7.500 6,879,299 +0.14(+1.95%)
Feb 12, 2003 7.496 7.588 7.303 7.356 5,260,873 -0.14(-1.84%)
Feb 11, 2003 7.737 7.737 7.479 7.494 5,550,633 -0.16(-2.06%)
Feb 10, 2003 7.526 7.668 7.522 7.652 4,029,032 +0.13(+1.67%)
Feb 07, 2003 7.575 7.606 7.502 7.526 4,744,109 -0.01(-0.13%)
Feb 06, 2003 7.557 7.661 7.504 7.536 4,540,416 -0.08(-1.10%)
Feb 05, 2003 7.603 7.749 7.603 7.620 6,490,203 +0.02(+0.24%)
Feb 04, 2003 7.641 7.773 7.537 7.601 4,682,786 -0.07(-0.94%)
Feb 03, 2003 7.555 7.689 7.539 7.674 3,566,061 +0.12(+1.57%)
Jan 31, 2003 7.452 7.618 7.434 7.555 4,242,408 +0.13(+1.77%)
Jan 30, 2003 7.543 7.575 7.424 7.424 4,266,076 -0.15(-1.92%)
Jan 29, 2003 7.498 7.604 7.388 7.569 3,645,315 +0.03(+0.44%)
Jan 28, 2003 7.398 7.589 7.363 7.536 8,148,436 +0.31(+4.26%)
Jan 27, 2003 7.422 7.451 7.214 7.228 6,676,324 -0.26(-3.43%)
Jan 24, 2003 7.521 7.590 7.433 7.484 4,715,779 -0.10(-1.38%)
Jan 23, 2003 7.459 7.649 7.445 7.589 4,807,225 +0.20(+2.70%)
Jan 22, 2003 7.497 7.497 7.385 7.390 6,181,436 -0.11(-1.41%)
Jan 21, 2003 7.673 7.692 7.494 7.496 4,441,797 -0.10(-1.36%)
Jan 17, 2003 7.730 7.738 7.578 7.599 4,405,936 -0.13(-1.62%)
Jan 16, 2003 7.818 7.843 7.707 7.724 3,911,407 -0.04(-0.52%)
Jan 15, 2003 7.910 7.910 7.696 7.765 3,233,267 -0.06(-0.80%)
Jan 14, 2003 7.857 7.878 7.791 7.827 4,138,768 -0.01(-0.12%)
Jan 13, 2003 7.776 7.912 7.712 7.837 5,506,882 -0.04(-0.46%)
Jan 10, 2003 7.843 7.905 7.808 7.873 3,031,008 -0.05(-0.65%)
Jan 09, 2003 7.878 7.939 7.794 7.925 4,218,381 +0.05(+0.69%)
Jan 08, 2003 7.878 7.988 7.847 7.871 6,429,956 -0.10(-1.31%)
Jan 07, 2003 8.175 8.175 7.840 7.975 11,119,556 -0.20(-2.42%)
Jan 06, 2003 7.822 8.173 7.811 8.173 11,781,200 +0.41(+5.24%)
Jan 03, 2003 7.794 7.854 7.723 7.766 4,720,082 -0.01(-0.13%)
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.