Skip to main content

Dominion Resources (NY: D )

49.13 +0.61 (+1.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.48 61.92 61.11 61.17 3,750,554 -0.26(-0.42%)
Oct 30, 2017 61.07 61.86 60.58 61.43 3,419,226 +0.73(+1.20%)
Oct 27, 2017 60.45 60.87 60.17 60.70 2,866,786 +0.08(+0.12%)
Oct 26, 2017 60.31 61.02 60.02 60.62 4,496,990 +0.55(+0.92%)
Oct 25, 2017 60.38 60.38 59.35 60.07 3,204,611 -0.51(-0.83%)
Oct 24, 2017 60.64 60.65 60.16 60.58 2,465,061 -0.02(-0.04%)
Oct 23, 2017 60.31 60.70 60.11 60.60 2,674,229 +0.29(+0.48%)
Oct 20, 2017 60.22 60.49 59.84 60.32 2,915,575 +0.04(+0.06%)
Oct 19, 2017 59.55 60.32 59.54 60.28 3,460,678 +0.81(+1.36%)
Oct 18, 2017 59.43 59.53 59.10 59.47 2,739,463 -0.06(-0.10%)
Oct 17, 2017 59.58 59.71 58.99 59.53 2,593,686 -0.05(-0.09%)
Oct 16, 2017 59.67 59.79 59.06 59.58 3,137,497 +0.31(+0.52%)
Oct 13, 2017 59.44 59.75 59.14 59.27 2,288,411 -0.01(-0.01%)
Oct 12, 2017 58.74 59.34 58.63 59.28 2,442,367 +0.47(+0.79%)
Oct 11, 2017 58.43 59.16 58.43 58.81 2,992,171 +0.20(+0.35%)
Oct 10, 2017 57.96 58.63 57.74 58.61 2,659,537 +0.83(+1.44%)
Oct 09, 2017 58.18 58.18 57.72 57.78 1,729,765 -0.13(-0.22%)
Oct 06, 2017 57.75 57.97 57.47 57.91 1,985,985 +0.00(+0.00%)
Oct 05, 2017 57.93 58.07 57.66 57.91 2,537,442 -0.05(-0.08%)
Oct 04, 2017 57.32 57.98 57.11 57.96 3,018,824 +0.69(+1.21%)
Oct 03, 2017 57.84 57.84 57.17 57.26 2,990,467 -0.60(-1.03%)
Oct 02, 2017 58.20 58.25 57.76 57.86 2,826,960 -0.14(-0.25%)
Sep 29, 2017 57.93 58.13 57.73 58.00 3,229,040 -0.08(-0.13%)
Sep 28, 2017 57.75 58.19 57.47 58.08 2,564,292 +0.19(+0.33%)
Sep 27, 2017 57.68 57.89 4,828,793 -1.08(-1.83%)
Sep 26, 2017 58.75 59.18 58.62 58.97 2,826,716 +0.14(+0.24%)
Sep 25, 2017 58.28 58.84 58.17 58.82 3,084,783 +0.74(+1.27%)
Sep 22, 2017 58.46 58.51 57.99 58.08 2,439,169 -0.20(-0.34%)
Sep 21, 2017 58.60 58.75 58.27 58.28 1,666,332 -0.24(-0.41%)
Sep 20, 2017 59.16 59.35 58.29 58.52 2,779,254 -0.54(-0.91%)
Sep 19, 2017 59.33 59.37 58.85 59.06 3,267,803 -0.17(-0.28%)
Sep 18, 2017 59.94 60.04 58.67 59.22 3,277,167 -0.72(-1.19%)
Sep 15, 2017 59.84 60.12 59.70 59.94 9,089,683 +0.25(+0.42%)
Sep 14, 2017 58.81 59.76 58.69 59.69 4,006,690 +0.83(+1.41%)
Sep 13, 2017 58.92 59.23 58.81 58.86 2,734,158 -0.08(-0.14%)
Sep 12, 2017 60.16 60.18 58.71 58.94 3,643,583 -1.31(-2.18%)
Sep 11, 2017 59.71 60.28 59.71 60.25 3,174,102 +0.51(+0.86%)
Sep 08, 2017 59.15 59.83 59.00 59.74 2,929,232 +0.75(+1.27%)
Sep 07, 2017 58.80 59.24 58.60 59.00 4,122,143 +0.20(+0.33%)
Sep 06, 2017 59.10 59.16 58.71 58.80 2,812,356 -0.15(-0.26%)
Sep 05, 2017 59.18 59.22 58.78 58.95 3,453,223 -0.11(-0.18%)
Sep 01, 2017 59.49 59.61 58.96 59.06 2,052,530 -0.33(-0.56%)
Aug 31, 2017 59.48 59.65 59.28 59.39 2,666,439 -0.04(-0.06%)
Aug 30, 2017 59.90 60.00 59.36 59.43 2,290,587 -0.50(-0.84%)
Aug 29, 2017 59.90 60.25 59.87 59.93 2,765,042 +0.07(+0.12%)
Aug 28, 2017 59.91 60.00 59.61 59.85 2,277,418 +0.04(+0.07%)
Aug 25, 2017 59.51 60.12 59.34 59.81 3,315,165 +0.47(+0.79%)
Aug 24, 2017 59.17 59.47 59.05 59.34 2,752,881 +0.17(+0.29%)
Aug 23, 2017 58.97 59.20 58.66 59.17 2,127,286 +0.19(+0.32%)
Aug 22, 2017 58.81 58.99 58.65 58.98 1,902,515 +0.17(+0.29%)
Aug 21, 2017 58.86 58.93 58.58 58.81 1,774,550 +0.04(+0.06%)
Aug 18, 2017 58.26 58.90 58.16 58.77 3,083,665 +0.43(+0.73%)
Aug 17, 2017 58.34 58.74 58.27 58.34 2,330,654 -0.09(-0.15%)
Aug 16, 2017 58.19 58.51 58.07 58.43 4,078,095 +0.25(+0.44%)
Aug 15, 2017 57.84 58.30 57.81 58.18 4,395,509 +0.16(+0.28%)
Aug 14, 2017 57.87 58.15 57.82 58.02 2,054,075 +0.22(+0.37%)
Aug 11, 2017 58.22 58.22 57.54 57.80 1,958,217 -0.32(-0.55%)
Aug 10, 2017 58.06 58.27 57.86 58.12 2,117,593 -0.01(-0.03%)
Aug 09, 2017 58.49 58.49 58.03 58.13 2,137,679 -0.09(-0.15%)
Aug 08, 2017 58.07 58.27 57.96 58.22 1,696,215 +0.03(+0.05%)
Aug 07, 2017 58.26 58.42 58.09 58.19 2,181,717 -0.12(-0.20%)
Aug 04, 2017 58.31 58.50 57.81 58.31 2,712,650 -0.24(-0.41%)
Aug 03, 2017 58.02 58.60 57.97 58.55 3,460,282 +0.40(+0.69%)
Aug 02, 2017 57.62 58.16 57.18 58.15 2,241,921 +0.42(+0.72%)
Aug 01, 2017 57.71 57.88 57.55 57.73 2,634,724 +0.09(+0.16%)
Jul 31, 2017 57.51 57.76 57.30 57.64 2,602,429 +0.14(+0.25%)
Jul 28, 2017 57.60 57.74 57.34 57.50 1,650,713 -0.10(-0.17%)
Jul 27, 2017 57.40 57.68 57.35 57.60 2,079,865 +0.05(+0.09%)
Jul 26, 2017 57.28 57.58 57.21 57.54 1,868,448 +0.19(+0.34%)
Jul 25, 2017 57.40 57.53 57.06 57.35 2,387,453 +0.01(+0.03%)
Jul 24, 2017 57.93 57.93 57.23 57.34 2,447,338 -0.60(-1.03%)
Jul 21, 2017 57.40 57.93 57.32 57.93 3,095,906 +0.46(+0.81%)
Jul 20, 2017 57.69 57.69 57.28 57.47 2,961,652 -0.02(-0.04%)
Jul 19, 2017 57.45 57.52 57.31 57.49 1,884,306 +0.09(+0.16%)
Jul 18, 2017 57.32 57.57 57.13 57.40 2,100,482 +0.18(+0.31%)
Jul 17, 2017 57.17 57.28 57.02 57.22 1,760,105 +0.05(+0.09%)
Jul 14, 2017 57.20 57.43 57.13 57.17 2,316,231 +0.33(+0.58%)
Jul 13, 2017 57.11 57.14 56.81 56.84 2,090,957 -0.35(-0.61%)
Jul 12, 2017 57.31 57.51 57.13 57.19 3,140,795 +0.41(+0.72%)
Jul 11, 2017 56.46 56.81 56.31 56.78 3,549,615 +0.32(+0.57%)
Jul 10, 2017 56.65 56.75 56.39 56.46 4,800,772 -0.14(-0.25%)
Jul 07, 2017 56.61 56.78 56.44 56.60 2,258,789 +0.05(+0.09%)
Jul 06, 2017 56.54 56.73 56.33 56.55 2,722,734 -0.06(-0.11%)
Jul 05, 2017 56.86 56.95 56.55 56.61 4,485,012 -0.22(-0.39%)
Jul 03, 2017 57.46 57.63 56.78 56.84 1,841,311 -0.40(-0.69%)
Jun 30, 2017 57.60 57.96 57.22 57.23 3,943,016 -0.32(-0.56%)
Jun 29, 2017 57.24 57.83 56.89 57.55 5,085,656 +0.01(+0.01%)
Jun 28, 2017 58.36 58.37 57.48 57.54 4,184,209 -0.63(-1.09%)
Jun 27, 2017 58.58 58.69 58.08 58.18 4,414,253 -0.56(-0.95%)
Jun 26, 2017 58.62 59.34 58.39 58.74 5,642,059 +0.19(+0.33%)
Jun 23, 2017 58.94 59.12 58.33 58.55 5,097,620 -0.40(-0.68%)
Jun 22, 2017 58.93 59.25 58.81 58.95 3,371,943 -0.17(-0.29%)
Jun 21, 2017 59.90 59.90 58.80 59.12 3,404,125 -0.78(-1.30%)
Jun 20, 2017 60.13 60.16 59.81 59.90 3,189,457 -0.13(-0.21%)
Jun 19, 2017 60.28 60.28 59.81 60.02 3,925,278 -0.25(-0.42%)
Jun 16, 2017 59.96 60.49 59.93 60.28 6,134,859 +0.40(+0.66%)
Jun 15, 2017 59.58 59.92 59.46 59.88 3,495,698 +0.14(+0.24%)
Jun 14, 2017 59.75 60.07 59.49 59.74 4,274,426 +0.46(+0.78%)
Jun 13, 2017 59.23 59.35 58.94 59.28 3,325,652 -0.07(-0.11%)
Jun 12, 2017 59.33 59.55 58.92 59.34 2,665,149 +0.13(+0.23%)
Jun 09, 2017 59.35 59.43 58.79 59.21 5,161,187 -0.29(-0.49%)
Jun 08, 2017 60.07 59.03 59.50 3,956,858 -0.59(-0.98%)
Jun 07, 2017 60.12 60.20 59.93 60.09 4,520,415 +0.12(+0.20%)
Jun 06, 2017 60.35 60.40 59.89 59.97 3,086,308 -0.28(-0.47%)
Jun 05, 2017 60.65 60.65 60.17 60.26 3,183,241 -0.39(-0.64%)
Jun 02, 2017 60.86 60.98 60.50 60.64 3,387,694 -0.16(-0.26%)
Jun 01, 2017 60.32 60.80 59.99 60.80 3,041,454 +0.48(+0.79%)
May 31, 2017 59.95 60.59 59.95 60.32 3,235,987 +0.38(+0.63%)
May 30, 2017 59.89 60.15 59.70 59.95 2,538,063 -0.01(-0.01%)
May 26, 2017 59.82 60.07 59.75 59.95 2,812,159 +0.04(+0.07%)
May 25, 2017 59.33 59.98 59.26 59.91 2,534,918 +0.50(+0.85%)
May 24, 2017 59.06 59.44 58.97 59.41 2,077,027 +0.43(+0.73%)
May 23, 2017 58.96 59.46 58.87 58.98 2,864,322 +0.01(+0.01%)
May 22, 2017 57.82 59.07 57.82 58.97 3,181,779 +0.82(+1.41%)
May 19, 2017 58.07 58.16 57.40 58.15 3,674,386 +0.20(+0.34%)
May 18, 2017 57.43 58.15 57.11 57.95 4,556,879 +0.62(+1.08%)
May 17, 2017 57.13 57.66 56.93 57.33 3,436,137 +0.20(+0.35%)
May 16, 2017 57.73 57.83 57.08 57.13 3,047,528 -0.56(-0.97%)
May 15, 2017 57.56 57.83 57.38 57.69 2,469,190 +0.03(+0.05%)
May 12, 2017 57.56 57.92 57.40 57.66 1,986,404 +0.24(+0.41%)
May 11, 2017 57.40 57.50 57.02 57.42 1,923,686 -0.09(-0.15%)
May 10, 2017 57.36 57.64 57.19 57.51 2,596,848 +0.19(+0.32%)
May 09, 2017 57.95 58.06 57.21 57.33 2,100,302 -0.78(-1.34%)
May 08, 2017 57.90 58.16 57.56 58.10 2,790,814 +0.22(+0.38%)
May 05, 2017 57.36 58.10 57.36 57.88 3,096,632 +0.69(+1.20%)
May 04, 2017 56.71 57.26 56.52 57.19 3,305,108 +0.54(+0.95%)
May 03, 2017 57.02 57.14 56.56 56.65 3,043,678 -0.48(-0.84%)
May 02, 2017 57.05 57.22 56.92 57.13 1,691,911 +0.21(+0.36%)
May 01, 2017 57.30 57.38 56.90 56.93 2,218,731 -0.36(-0.63%)
Apr 28, 2017 57.46 57.59 57.19 57.29 2,705,260 -0.19(-0.33%)
Apr 27, 2017 57.35 57.66 57.29 57.48 2,153,382 +0.15(+0.26%)
Apr 26, 2017 57.43 57.72 57.30 57.33 2,035,196 -0.16(-0.27%)
Apr 25, 2017 57.47 57.64 57.23 57.49 2,416,163 -0.27(-0.47%)
Apr 24, 2017 57.44 57.88 57.02 57.76 3,437,381 +0.39(+0.68%)
Apr 21, 2017 57.32 57.80 57.29 57.37 4,692,540 +0.13(+0.23%)
Apr 20, 2017 57.22 57.27 56.70 57.24 3,518,945 +0.01(+0.03%)
Apr 19, 2017 57.59 57.68 56.99 57.22 2,546,088 -0.48(-0.83%)
Apr 18, 2017 57.64 57.88 57.43 57.70 3,433,879 +0.04(+0.06%)
Apr 17, 2017 57.46 57.75 57.39 57.67 3,718,874 +0.30(+0.53%)
Apr 13, 2017 57.71 57.71 57.11 57.36 3,564,395 -0.30(-0.51%)
Apr 12, 2017 57.25 57.70 56.98 57.66 3,036,539 +0.33(+0.58%)
Apr 11, 2017 57.44 57.65 57.21 57.33 2,452,029 -0.32(-0.55%)
Apr 10, 2017 57.44 57.70 57.09 57.64 2,445,688 +0.24(+0.41%)
Apr 07, 2017 57.98 58.05 57.37 57.41 2,920,038 -0.46(-0.79%)
Apr 06, 2017 57.71 57.98 57.53 57.87 3,759,688 +0.19(+0.32%)
Apr 05, 2017 57.51 57.77 57.25 57.68 2,486,809 +0.25(+0.44%)
Apr 04, 2017 57.54 57.72 57.19 57.43 2,683,674 -0.09(-0.15%)
Apr 03, 2017 57.07 57.54 56.42 57.52 2,691,592 +0.13(+0.22%)
Mar 31, 2017 57.36 57.69 57.27 57.39 2,771,418 +0.12(+0.21%)
Mar 30, 2017 57.33 57.33 56.96 57.27 2,055,114 -0.19(-0.33%)
Mar 29, 2017 57.59 57.66 57.30 57.47 2,421,329 -0.29(-0.50%)
Mar 28, 2017 57.70 57.84 57.42 57.76 3,877,674 +0.10(+0.18%)
Mar 27, 2017 58.18 58.25 57.38 57.65 3,444,713 -0.25(-0.43%)
Mar 24, 2017 57.93 58.17 57.76 57.90 3,199,510 +0.00(+0.00%)
Mar 23, 2017 58.11 58.38 57.71 57.90 3,538,526 -0.29(-0.50%)
Mar 22, 2017 58.10 58.72 57.98 58.19 4,220,574 +0.33(+0.56%)
Mar 21, 2017 56.85 58.16 56.85 57.87 4,388,133 +1.02(+1.80%)
Mar 20, 2017 57.39 57.53 56.61 56.85 2,904,940 -0.21(-0.38%)
Mar 17, 2017 57.04 57.33 56.69 57.06 5,132,986 +0.24(+0.42%)
Mar 16, 2017 57.74 57.74 56.59 56.82 3,584,764 -0.78(-1.35%)
Mar 15, 2017 56.68 57.87 56.56 57.60 3,756,914 +1.12(+1.99%)
Mar 14, 2017 56.18 56.76 56.10 56.48 2,823,372 +0.18(+0.32%)
Mar 13, 2017 55.95 56.37 55.83 56.30 3,687,846 +0.31(+0.55%)
Mar 10, 2017 55.68 56.05 55.57 55.99 2,194,494 +0.57(+1.03%)
Mar 09, 2017 55.65 56.01 55.38 55.42 1,867,634 -0.17(-0.31%)
Mar 08, 2017 55.88 55.97 55.19 55.59 2,538,909 -0.73(-1.30%)
Mar 07, 2017 56.22 56.51 56.20 56.32 3,351,501 -0.09(-0.16%)
Mar 06, 2017 56.45 56.63 56.25 56.41 2,632,996 -0.24(-0.42%)
Mar 03, 2017 57.11 57.13 56.22 56.65 3,995,245 -0.49(-0.85%)
Mar 02, 2017 56.22 57.57 56.16 57.13 3,520,008 +0.72(+1.27%)
Mar 01, 2017 56.14 56.71 55.92 56.42 3,599,415 -0.47(-0.83%)
Feb 28, 2017 56.18 57.18 56.18 56.89 3,985,790 +0.56(+1.00%)
Feb 27, 2017 56.34 56.45 56.08 56.32 4,565,003 -0.10(-0.17%)
Feb 24, 2017 56.01 56.56 56.01 56.42 3,254,885 +0.62(+1.10%)
Feb 23, 2017 55.41 55.90 55.21 55.80 3,430,256 +0.59(+1.08%)
Feb 22, 2017 54.77 55.27 54.44 55.21 4,238,815 +0.43(+0.79%)
Feb 21, 2017 53.96 55.02 53.79 54.78 4,833,142 +0.73(+1.34%)
Feb 17, 2017 54.05 54.05 54.05 0 +0.36(+0.67%)
Feb 16, 2017 53.14 53.76 53.05 53.69 4,130,368 +0.66(+1.24%)
Feb 15, 2017 53.16 53.34 52.72 53.03 4,346,061 -0.54(-1.01%)
Feb 14, 2017 53.92 53.98 53.36 53.57 3,854,634 -0.45(-0.83%)
Feb 13, 2017 53.79 54.13 53.62 54.02 3,861,114 +0.26(+0.49%)
Feb 10, 2017 52.86 53.82 52.63 53.76 4,863,991 +0.89(+1.69%)
Feb 09, 2017 53.68 53.84 52.45 52.86 5,122,067 -0.87(-1.62%)
Feb 08, 2017 53.16 53.87 53.11 53.74 3,700,832 +0.73(+1.37%)
Feb 07, 2017 52.94 53.08 52.54 53.01 3,325,062 +0.10(+0.19%)
Feb 06, 2017 52.79 53.06 52.39 52.91 4,399,905 +0.37(+0.71%)
Feb 03, 2017 52.55 52.75 52.20 52.53 5,043,552 +0.01(+0.03%)
Feb 02, 2017 52.66 52.86 51.93 52.52 5,917,937 -0.12(-0.24%)
Feb 01, 2017 54.48 55.27 52.62 52.64 9,934,166 -3.25(-5.81%)
Jan 31, 2017 55.18 55.91 55.16 55.89 4,171,089 +0.75(+1.36%)
Jan 30, 2017 55.52 55.53 54.96 55.14 3,121,397 -0.19(-0.34%)
Jan 27, 2017 55.46 55.57 55.11 55.33 1,902,311 -0.12(-0.22%)
Jan 26, 2017 55.48 55.86 55.32 55.46 2,098,600 -0.09(-0.16%)
Jan 25, 2017 55.29 55.63 55.11 55.55 2,949,579 +0.25(+0.45%)
Jan 24, 2017 55.34 55.52 55.18 55.30 2,590,731 -0.08(-0.15%)
Jan 23, 2017 55.62 55.76 55.28 55.38 2,089,121 -0.15(-0.28%)
Jan 20, 2017 55.49 55.71 55.16 55.53 2,373,836 +0.12(+0.22%)
Jan 19, 2017 55.52 55.80 55.22 55.41 1,905,121 -0.40(-0.72%)
Jan 18, 2017 55.68 56.15 55.64 55.81 2,612,109 -0.02(-0.04%)
Jan 17, 2017 55.37 55.95 55.19 55.83 2,881,609 +0.73(+1.32%)
Jan 13, 2017 55.11 55.11 55.11 0 -0.05(-0.09%)
Jan 12, 2017 55.43 55.57 54.98 55.16 3,369,502 -0.26(-0.46%)
Jan 11, 2017 55.27 55.62 55.13 55.41 2,596,408 +0.15(+0.27%)
Jan 10, 2017 55.38 55.45 55.04 55.27 2,093,875 -0.21(-0.38%)
Jan 09, 2017 56.37 56.40 55.45 55.48 2,658,908 -0.86(-1.53%)
Jan 06, 2017 55.71 56.45 55.60 56.34 2,522,167 +0.45(+0.81%)
Jan 05, 2017 55.53 55.93 55.04 55.89 3,668,715 +0.07(+0.13%)
Jan 04, 2017 55.97 56.19 55.62 55.82 4,673,889 -0.05(-0.09%)
Jan 03, 2017 56.10 56.19 55.66 55.87 4,118,407 -0.25(-0.44%)
Dec 30, 2016 56.12 56.12 56.12 0 -0.29(-0.52%)
Dec 29, 2016 56.07 56.66 55.90 56.41 3,197,367 +0.48(+0.86%)
Dec 28, 2016 56.22 56.40 55.87 55.93 2,367,238 -0.25(-0.44%)
Dec 27, 2016 56.13 56.39 55.87 56.18 1,587,932 -0.06(-0.10%)
Dec 23, 2016 56.23 56.23 56.23 0 +0.09(+0.16%)
Dec 22, 2016 55.95 56.20 55.68 56.15 2,272,204 +0.29(+0.51%)
Dec 21, 2016 56.15 56.53 55.85 55.86 2,507,592 -0.20(-0.35%)
Dec 20, 2016 56.01 56.16 55.71 56.06 2,915,874 +0.00(+0.00%)
Dec 19, 2016 55.96 56.16 55.50 56.06 3,219,059 +0.47(+0.84%)
Dec 16, 2016 54.69 55.82 54.69 55.59 7,603,003 +0.95(+1.74%)
Dec 15, 2016 54.40 54.90 54.17 54.64 3,724,589 +0.33(+0.61%)
Dec 14, 2016 55.82 56.09 54.27 54.31 5,141,322 -1.34(-2.41%)
Dec 13, 2016 55.45 55.74 55.20 55.65 3,114,553 +0.36(+0.65%)
Dec 12, 2016 54.48 55.57 54.48 55.29 3,384,280 +0.68(+1.25%)
Dec 09, 2016 53.86 54.67 53.78 54.61 3,036,678 +0.75(+1.40%)
Dec 08, 2016 53.60 53.93 53.22 53.85 2,550,867 +0.00(+0.00%)
Dec 07, 2016 53.49 53.91 53.33 53.85 5,371,102 +0.58(+1.09%)
Dec 06, 2016 53.89 53.90 53.16 53.27 3,955,101 -0.56(-1.05%)
Dec 05, 2016 53.82 53.90 53.16 53.84 3,891,493 -0.22(-0.41%)
Dec 02, 2016 53.76 54.24 53.74 54.06 4,029,622 +0.75(+1.42%)
Dec 01, 2016 53.44 53.53 52.90 53.30 4,337,535 -0.40(-0.74%)
Nov 30, 2016 54.69 54.78 53.68 53.70 6,014,796 -1.55(-2.81%)
Nov 29, 2016 54.33 55.39 54.27 55.25 4,651,622 +0.68(+1.25%)
Nov 28, 2016 53.82 54.69 53.81 54.57 3,549,725 +0.89(+1.65%)
Nov 25, 2016 53.00 54.00 53.00 53.68 1,918,388 +0.78(+1.48%)
Nov 23, 2016 52.90 52.90 52.90 0 -0.23(-0.44%)
Nov 22, 2016 52.34 53.24 52.32 53.13 4,712,988 +0.68(+1.30%)
Nov 21, 2016 51.83 52.45 51.76 52.45 2,918,209 +0.80(+1.55%)
Nov 18, 2016 51.59 51.85 51.21 51.65 3,714,367 +0.09(+0.17%)
Nov 17, 2016 51.38 51.93 51.31 51.56 3,810,544 -0.01(-0.03%)
Nov 16, 2016 51.86 52.04 51.38 51.58 4,014,001 -0.14(-0.27%)
Nov 15, 2016 51.06 51.86 51.06 51.72 5,318,996 +0.91(+1.79%)
Nov 14, 2016 51.19 51.28 50.46 50.81 6,269,991 -0.56(-1.09%)
Nov 11, 2016 51.68 52.09 51.22 51.37 3,550,852 -0.27(-0.52%)
Nov 10, 2016 52.89 52.91 51.22 51.64 5,746,602 -1.52(-2.85%)
Nov 09, 2016 53.76 53.90 53.04 53.15 4,196,832 -1.66(-3.02%)
Nov 08, 2016 54.34 55.03 54.22 54.81 2,508,148 +0.57(+1.04%)
Nov 07, 2016 53.88 54.26 53.01 54.24 3,330,222 +0.68(+1.26%)
Nov 04, 2016 54.19 54.57 53.56 53.57 3,633,948 -0.41(-0.75%)
Nov 03, 2016 53.66 54.13 53.34 53.97 2,531,740 +0.18(+0.34%)
Nov 02, 2016 54.07 54.11 52.90 53.79 4,056,996 -0.26(-0.48%)
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.