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 (%)
Nov 30, 2020 68.22 69.02 67.80 67.88 9,734,171 -0.48(-0.70%)
Nov 27, 2020 68.68 68.81 67.78 68.36 2,374,380 -0.32(-0.47%)
Nov 25, 2020 69.04 69.29 67.76 68.67 4,494,139 +0.03(+0.04%)
Nov 24, 2020 68.92 69.17 68.40 68.65 6,082,200 +0.29(+0.42%)
Nov 23, 2020 68.21 68.81 67.75 68.36 6,687,351 +0.35(+0.51%)
Nov 20, 2020 68.92 69.66 67.93 68.02 5,698,443 -0.96(-1.39%)
Nov 19, 2020 69.96 70.05 68.73 68.98 7,107,820 -1.25(-1.79%)
Nov 18, 2020 73.06 73.08 70.07 70.23 5,876,815 -2.56(-3.52%)
Nov 17, 2020 73.79 74.50 72.72 72.79 4,414,957 -1.64(-2.21%)
Nov 16, 2020 74.37 74.57 73.60 74.43 4,274,941 +0.99(+1.34%)
Nov 13, 2020 73.66 74.12 73.27 73.45 3,208,546 +0.30(+0.41%)
Nov 12, 2020 73.74 74.02 72.47 73.15 4,147,901 -0.95(-1.28%)
Nov 11, 2020 74.37 75.09 73.72 74.10 3,007,714 -0.07(-0.09%)
Nov 10, 2020 73.15 74.37 72.77 74.17 5,119,451 +1.50(+2.07%)
Nov 09, 2020 74.04 75.20 72.57 72.66 5,530,383 +0.28(+0.38%)
Nov 06, 2020 72.09 73.50 71.73 72.39 4,686,897 +0.48(+0.67%)
Nov 05, 2020 71.13 73.12 70.85 71.90 4,873,695 +0.38(+0.53%)
Nov 04, 2020 71.69 73.59 71.43 71.52 4,357,335 -0.18(-0.25%)
Nov 03, 2020 71.59 72.86 71.09 71.70 5,262,736 +1.08(+1.53%)
Nov 02, 2020 70.00 71.04 69.12 70.62 3,899,958 +1.14(+1.64%)
Oct 30, 2020 69.57 70.36 68.78 69.48 4,051,154 -0.53(-0.75%)
Oct 29, 2020 69.01 71.30 68.48 70.01 6,140,423 +0.99(+1.44%)
Oct 28, 2020 70.23 70.91 68.92 69.01 3,914,937 -2.31(-3.24%)
Oct 27, 2020 70.52 72.04 70.40 71.32 4,802,767 +0.65(+0.92%)
Oct 26, 2020 69.57 71.02 69.57 70.67 4,699,624 +0.50(+0.71%)
Oct 23, 2020 70.65 70.82 69.63 70.17 2,759,664 -0.03(-0.05%)
Oct 22, 2020 69.36 70.32 69.26 70.21 2,477,138 +0.82(+1.18%)
Oct 21, 2020 70.22 70.31 69.31 69.38 3,959,166 -0.74(-1.05%)
Oct 20, 2020 70.46 70.79 69.81 70.12 3,701,290 +0.16(+0.22%)
Oct 19, 2020 70.60 70.91 69.75 69.96 2,999,450 -0.44(-0.63%)
Oct 16, 2020 70.05 71.11 70.05 70.40 3,804,974 +0.52(+0.74%)
Oct 15, 2020 69.25 70.29 69.06 69.89 3,456,143 -0.21(-0.30%)
Oct 14, 2020 70.81 70.91 69.90 70.09 2,284,263 -0.45(-0.64%)
Oct 13, 2020 70.75 70.96 69.68 70.54 4,593,860 -0.74(-1.03%)
Oct 12, 2020 70.72 71.77 70.66 71.28 2,666,099 +0.55(+0.78%)
Oct 09, 2020 71.18 71.46 70.39 70.72 3,107,600 -0.24(-0.34%)
Oct 08, 2020 70.21 71.75 69.91 70.97 3,594,187 +0.90(+1.28%)
Oct 07, 2020 70.24 70.48 69.56 70.07 2,482,815 -0.08(-0.11%)
Oct 06, 2020 69.50 70.71 69.08 70.15 4,190,249 +0.88(+1.27%)
Oct 05, 2020 68.84 69.78 68.50 69.26 3,381,699 +0.25(+0.36%)
Oct 02, 2020 67.78 69.66 67.34 69.01 4,060,752 +1.05(+1.54%)
Oct 01, 2020 68.33 68.65 67.43 67.97 5,659,959 -0.29(-0.43%)
Sep 30, 2020 67.80 68.52 67.57 68.26 4,261,262 +0.91(+1.35%)
Sep 29, 2020 67.77 68.23 67.01 67.35 4,074,784 +0.56(+0.84%)
Sep 28, 2020 66.69 67.82 66.64 66.79 3,557,807 +0.16(+0.23%)
Sep 25, 2020 65.56 66.69 65.54 66.63 3,178,945 +0.64(+0.97%)
Sep 24, 2020 65.87 66.63 65.12 65.99 3,757,571 +0.03(+0.05%)
Sep 23, 2020 66.99 67.17 65.87 65.96 6,287,465 -1.06(-1.59%)
Sep 22, 2020 67.57 68.45 66.86 67.02 5,483,103 -0.41(-0.60%)
Sep 21, 2020 67.21 67.71 66.48 67.43 7,039,069 +0.01(+0.01%)
Sep 18, 2020 68.48 69.31 67.19 67.42 7,503,337 -1.61(-2.33%)
Sep 17, 2020 70.30 70.93 68.71 69.03 5,846,906 -1.54(-2.18%)
Sep 16, 2020 70.09 71.04 69.88 70.57 4,400,251 +0.61(+0.87%)
Sep 15, 2020 69.99 71.27 69.63 69.96 4,565,191 +0.15(+0.21%)
Sep 14, 2020 69.21 70.17 69.06 69.82 3,974,734 +0.94(+1.37%)
Sep 11, 2020 68.23 69.18 68.00 68.87 4,412,735 +0.79(+1.16%)
Sep 10, 2020 68.54 68.93 67.66 68.09 4,318,209 -0.79(-1.14%)
Sep 09, 2020 68.16 69.73 68.06 68.87 5,800,552 +1.25(+1.84%)
Sep 08, 2020 67.65 68.08 66.84 67.63 3,633,952 -0.21(-0.31%)
Sep 04, 2020 68.46 68.66 67.17 67.84 3,829,604 -0.48(-0.70%)
Sep 03, 2020 68.18 68.97 67.77 68.31 5,270,990 +0.29(+0.42%)
Sep 02, 2020 66.68 68.54 66.65 68.03 4,500,132 +1.52(+2.29%)
Sep 01, 2020 66.38 66.95 66.21 66.51 3,932,458 -0.53(-0.79%)
Aug 31, 2020 66.66 67.51 66.53 67.03 5,236,607 +0.36(+0.54%)
Aug 28, 2020 66.66 66.80 66.11 66.68 3,501,393 +0.02(+0.03%)
Aug 27, 2020 67.07 67.44 66.54 66.66 3,907,690 -0.07(-0.10%)
Aug 26, 2020 66.74 67.09 66.31 66.73 3,169,394 -0.36(-0.53%)
Aug 25, 2020 67.73 67.73 66.80 67.09 2,966,572 -0.51(-0.76%)
Aug 24, 2020 67.26 67.64 66.74 67.60 2,426,824 +0.39(+0.59%)
Aug 21, 2020 66.48 67.36 66.12 67.21 4,462,659 +0.80(+1.21%)
Aug 20, 2020 66.33 66.91 66.24 66.40 2,847,575 -0.21(-0.31%)
Aug 19, 2020 66.96 67.07 66.47 66.61 2,997,094 -0.21(-0.31%)
Aug 18, 2020 67.24 67.52 66.47 66.81 4,002,703 -0.43(-0.64%)
Aug 17, 2020 67.03 67.77 66.74 67.24 3,216,757 -0.15(-0.22%)
Aug 14, 2020 67.76 67.92 67.19 67.39 2,419,019 -0.39(-0.58%)
Aug 13, 2020 67.56 68.01 67.33 67.78 3,109,770 -0.23(-0.34%)
Aug 12, 2020 67.34 68.80 67.22 68.01 4,587,378 +0.87(+1.30%)
Aug 11, 2020 68.65 68.81 67.02 67.14 4,624,137 -1.33(-1.95%)
Aug 10, 2020 68.99 69.15 68.27 68.47 3,731,325 -0.43(-0.62%)
Aug 07, 2020 67.69 69.31 67.67 68.90 4,068,441 +0.85(+1.24%)
Aug 06, 2020 67.82 68.27 67.47 68.05 3,183,093 -0.07(-0.10%)
Aug 05, 2020 69.22 69.22 67.48 68.12 3,676,975 -1.00(-1.45%)
Aug 04, 2020 68.46 69.42 68.41 69.12 3,588,628 +0.47(+0.68%)
Aug 03, 2020 69.03 69.21 67.91 68.65 2,756,256 -0.60(-0.86%)
Jul 31, 2020 69.74 70.24 68.27 69.25 5,667,079 -0.42(-0.60%)
Jul 30, 2020 70.02 70.14 69.15 69.67 4,215,907 -0.63(-0.90%)
Jul 29, 2020 70.17 70.66 69.74 70.30 3,451,342 +0.17(+0.24%)
Jul 28, 2020 68.54 70.52 68.37 70.13 5,303,349 +1.57(+2.29%)
Jul 27, 2020 68.84 69.40 68.02 68.56 3,046,810 -0.16(-0.24%)
Jul 24, 2020 69.02 70.02 68.45 68.72 5,045,854 -0.15(-0.22%)
Jul 23, 2020 68.07 69.42 67.92 68.87 5,661,330 +0.89(+1.31%)
Jul 22, 2020 66.61 68.31 66.06 67.98 5,608,566 +1.15(+1.71%)
Jul 21, 2020 66.40 67.42 66.18 66.84 3,792,289 +0.56(+0.85%)
Jul 20, 2020 66.82 67.09 65.95 66.27 3,859,895 -0.88(-1.31%)
Jul 17, 2020 65.91 67.60 65.84 67.15 5,580,255 +1.39(+2.12%)
Jul 16, 2020 64.51 65.95 64.43 65.76 5,625,239 +1.28(+1.99%)
Jul 15, 2020 63.80 64.80 63.16 64.48 6,777,284 +1.31(+2.07%)
Jul 14, 2020 63.24 63.65 62.68 63.17 5,700,147 +0.21(+0.33%)
Jul 13, 2020 62.92 63.53 62.59 62.97 5,906,842 +0.09(+0.14%)
Jul 10, 2020 62.69 63.57 62.38 62.88 5,814,633 -0.16(-0.26%)
Jul 09, 2020 63.77 63.81 62.44 63.04 7,048,175 -1.24(-1.93%)
Jul 08, 2020 63.26 64.70 63.08 64.28 7,676,335 +0.85(+1.35%)
Jul 07, 2020 61.33 63.80 61.10 63.43 15,114,004 +0.54(+0.86%)
Jul 06, 2020 67.85 69.12 62.65 62.89 31,390,724 -7.78(-11.00%)
Jul 02, 2020 70.80 71.36 70.51 70.67 1,816,634 +0.29(+0.41%)
Jul 01, 2020 69.34 70.78 69.27 70.38 3,497,716 +1.00(+1.44%)
Jun 30, 2020 68.83 69.62 68.76 69.38 4,244,790 +0.49(+0.71%)
Jun 29, 2020 68.56 68.91 67.76 68.89 2,744,424 +0.79(+1.17%)
Jun 26, 2020 69.31 69.82 67.76 68.09 5,260,691 -1.25(-1.80%)
Jun 25, 2020 70.54 70.54 68.82 69.34 3,721,687 -1.23(-1.74%)
Jun 24, 2020 70.19 70.86 69.91 70.57 5,933,941 -0.19(-0.27%)
Jun 23, 2020 71.84 71.89 70.42 70.76 5,309,777 -0.38(-0.54%)
Jun 22, 2020 70.19 71.97 69.77 71.15 3,552,875 +1.31(+1.87%)
Jun 19, 2020 73.21 73.32 69.84 69.84 12,523,717 -2.40(-3.32%)
Jun 18, 2020 71.44 72.39 71.36 72.24 3,809,656 +0.32(+0.45%)
Jun 17, 2020 72.74 72.75 71.50 71.91 2,956,888 -0.66(-0.91%)
Jun 16, 2020 73.34 73.83 72.18 72.57 5,482,325 +0.74(+1.04%)
Jun 15, 2020 70.13 72.27 69.20 71.83 6,156,163 +0.77(+1.08%)
Jun 12, 2020 73.24 73.38 70.40 71.06 6,245,242 -0.73(-1.02%)
Jun 11, 2020 73.29 73.66 71.59 71.80 7,805,651 -2.56(-3.44%)
Jun 10, 2020 73.43 74.60 73.43 74.35 5,492,611 +0.98(+1.34%)
Jun 09, 2020 73.32 73.49 72.28 73.37 2,956,352 -0.47(-0.64%)
Jun 08, 2020 71.67 74.09 71.11 73.84 3,672,599 +1.80(+2.50%)
Jun 05, 2020 73.06 73.44 71.90 72.03 5,352,196 -0.57(-0.79%)
Jun 04, 2020 72.67 72.96 71.48 72.61 4,634,548 -0.50(-0.68%)
Jun 03, 2020 73.49 73.83 72.60 73.10 3,820,267 +0.21(+0.29%)
Jun 02, 2020 72.99 72.99 71.98 72.89 4,031,135 +0.29(+0.40%)
Jun 01, 2020 71.69 73.25 71.09 72.60 4,495,248 +0.74(+1.04%)
May 29, 2020 70.09 71.95 69.82 71.86 6,598,973 +1.11(+1.57%)
May 28, 2020 69.87 71.34 69.67 70.75 4,025,194 +1.81(+2.62%)
May 27, 2020 69.36 69.87 68.43 68.94 4,229,824 +0.63(+0.92%)
May 26, 2020 69.24 69.94 68.04 68.32 4,918,449 +0.26(+0.38%)
May 22, 2020 66.37 68.07 66.15 68.06 3,522,481 +1.61(+2.43%)
May 21, 2020 66.32 66.90 66.11 66.44 2,824,005 -0.13(-0.19%)
May 20, 2020 66.91 67.55 66.20 66.57 2,502,273 -0.07(-0.10%)
May 19, 2020 67.15 67.57 66.62 66.64 3,245,321 -0.86(-1.28%)
May 18, 2020 67.62 68.01 67.02 67.50 4,015,513 +1.38(+2.08%)
May 15, 2020 66.99 67.19 65.44 66.12 10,285,654 -1.19(-1.77%)
May 14, 2020 66.39 67.95 64.87 67.31 4,738,963 +0.52(+0.78%)
May 13, 2020 66.35 66.90 65.44 66.79 4,936,449 +0.05(+0.08%)
May 12, 2020 67.02 67.73 66.66 66.74 5,388,024 -0.25(-0.37%)
May 11, 2020 65.68 67.36 65.37 66.98 3,301,092 +0.71(+1.07%)
May 08, 2020 66.54 66.70 65.57 66.27 3,828,994 +0.25(+0.38%)
May 07, 2020 66.40 66.75 65.65 66.02 5,162,183 +0.31(+0.48%)
May 06, 2020 65.88 66.56 65.47 65.71 6,241,917 -0.18(-0.27%)
May 05, 2020 64.66 66.76 64.58 65.88 4,569,468 +1.81(+2.82%)
May 04, 2020 63.88 64.39 63.02 64.07 2,642,861 +0.16(+0.25%)
May 01, 2020 64.49 64.77 63.54 63.91 3,170,067 -1.28(-1.97%)
Apr 30, 2020 65.93 66.07 64.62 65.20 3,720,611 -1.30(-1.96%)
Apr 29, 2020 68.11 68.11 65.92 66.50 3,237,841 -0.51(-0.76%)
Apr 28, 2020 67.34 68.28 66.67 67.01 3,037,561 +0.63(+0.96%)
Apr 27, 2020 66.13 66.85 65.93 66.37 2,853,027 +0.51(+0.77%)
Apr 24, 2020 65.67 66.20 64.73 65.87 2,852,078 +0.85(+1.31%)
Apr 23, 2020 66.37 66.63 64.70 65.01 2,995,440 -1.55(-2.32%)
Apr 22, 2020 66.00 67.20 65.61 66.56 3,422,076 +1.80(+2.78%)
Apr 21, 2020 65.85 66.20 64.33 64.76 3,504,178 -2.11(-3.16%)
Apr 20, 2020 68.38 68.73 66.70 66.87 3,985,233 -2.03(-2.94%)
Apr 17, 2020 67.42 69.27 66.69 68.90 3,346,215 +2.91(+4.41%)
Apr 16, 2020 68.02 68.37 65.96 65.99 4,286,595 -1.45(-2.16%)
Apr 15, 2020 68.29 68.45 67.12 67.45 3,516,671 -1.89(-2.72%)
Apr 14, 2020 68.98 69.46 67.91 69.33 4,011,290 +2.10(+3.13%)
Apr 13, 2020 68.13 68.61 66.29 67.23 3,242,326 -1.74(-2.52%)
Apr 09, 2020 66.47 69.86 66.47 68.97 6,481,738 +2.85(+4.31%)
Apr 08, 2020 62.62 66.70 62.20 66.12 4,604,036 +4.04(+6.51%)
Apr 07, 2020 63.93 64.45 61.83 62.08 5,038,672 -0.57(-0.90%)
Apr 06, 2020 60.49 63.49 60.49 62.65 5,987,319 +3.85(+6.56%)
Apr 03, 2020 59.56 60.39 58.01 58.79 4,008,691 -1.28(-2.13%)
Apr 02, 2020 58.20 61.35 57.95 60.07 4,179,586 +0.96(+1.62%)
Apr 01, 2020 58.37 59.87 57.35 59.11 5,183,005 -1.91(-3.13%)
Mar 31, 2020 63.96 64.43 60.78 61.02 5,366,529 -3.91(-6.01%)
Mar 30, 2020 62.80 65.95 62.76 64.93 6,743,714 +3.16(+5.12%)
Mar 27, 2020 59.26 64.18 58.66 61.77 4,988,801 +0.53(+0.87%)
Mar 26, 2020 56.90 62.13 56.64 61.23 5,609,410 +4.31(+7.57%)
Mar 25, 2020 54.80 59.86 54.13 56.92 5,899,912 +1.41(+2.54%)
Mar 24, 2020 53.10 56.98 52.43 55.51 7,706,170 +5.31(+10.57%)
Mar 23, 2020 56.73 56.73 48.85 50.20 9,511,800 -6.62(-11.65%)
Mar 20, 2020 60.88 60.90 56.09 56.82 11,787,582 -3.91(-6.44%)
Mar 19, 2020 67.57 67.64 60.08 60.74 9,291,638 -7.11(-10.48%)
Mar 18, 2020 63.55 68.17 62.11 67.84 7,762,805 -0.19(-0.27%)
Mar 17, 2020 59.39 69.91 59.33 68.03 9,687,070 +10.00(+17.23%)
Mar 16, 2020 60.25 65.09 57.38 58.03 7,696,941 -8.15(-12.31%)
Mar 13, 2020 64.24 66.24 60.29 66.18 8,709,907 +5.90(+9.79%)
Mar 12, 2020 62.98 65.08 59.00 60.28 8,016,941 -6.46(-9.68%)
Mar 11, 2020 68.68 68.85 65.87 66.74 5,038,193 -3.61(-5.13%)
Mar 10, 2020 70.22 71.11 66.83 70.35 5,760,743 +1.60(+2.32%)
Mar 09, 2020 69.62 71.36 67.24 68.75 7,299,646 -4.54(-6.19%)
Mar 06, 2020 71.77 73.62 70.61 73.29 5,347,603 -0.40(-0.54%)
Mar 05, 2020 74.08 75.06 72.84 73.69 4,590,969 -1.57(-2.09%)
Mar 04, 2020 71.20 75.28 71.20 75.26 5,408,139 +4.78(+6.78%)
Mar 03, 2020 70.80 72.65 70.10 70.48 6,653,771 -0.68(-0.95%)
Mar 02, 2020 66.50 71.28 66.31 71.16 6,639,317 +5.07(+7.67%)
Feb 28, 2020 67.46 67.46 64.57 66.09 9,756,146 -2.62(-3.81%)
Feb 27, 2020 72.21 72.46 68.63 68.71 5,377,608 -3.85(-5.30%)
Feb 26, 2020 73.75 74.25 72.51 72.55 4,666,596 -0.85(-1.16%)
Feb 25, 2020 75.09 75.37 73.20 73.41 4,640,199 -1.68(-2.24%)
Feb 24, 2020 74.45 76.00 74.29 75.09 5,578,643 +0.35(+0.47%)
Feb 21, 2020 74.46 75.05 74.34 74.74 3,738,895 +0.11(+0.15%)
Feb 20, 2020 73.41 74.69 73.35 74.63 3,629,520 +1.18(+1.61%)
Feb 19, 2020 74.40 74.59 73.30 73.45 3,188,141 -0.95(-1.28%)
Feb 18, 2020 73.49 74.43 73.00 74.40 4,089,541 +1.27(+1.74%)
Feb 14, 2020 72.24 73.26 72.08 73.13 3,445,768 +1.02(+1.41%)
Feb 13, 2020 71.70 72.67 71.70 72.11 4,271,254 +0.38(+0.54%)
Feb 12, 2020 71.07 72.06 70.95 71.73 4,142,579 +0.47(+0.66%)
Feb 11, 2020 71.28 72.09 70.96 71.26 4,496,576 +0.53(+0.74%)
Feb 10, 2020 70.91 71.07 70.41 70.73 2,785,522 -0.18(-0.26%)
Feb 07, 2020 71.44 71.60 70.87 70.91 2,722,697 -0.38(-0.54%)
Feb 06, 2020 71.16 71.65 70.88 71.30 1,906,694 +0.29(+0.41%)
Feb 05, 2020 70.61 71.26 70.34 71.01 3,114,197 +0.30(+0.43%)
Feb 04, 2020 71.90 71.95 70.68 70.71 3,618,676 -1.07(-1.49%)
Feb 03, 2020 71.87 72.03 71.60 71.78 2,428,171 +0.08(+0.10%)
Jan 31, 2020 72.21 72.42 71.27 71.70 4,745,765 -0.61(-0.84%)
Jan 30, 2020 71.36 72.49 71.01 72.31 4,042,893 +0.91(+1.28%)
Jan 29, 2020 70.73 71.46 70.61 71.40 3,555,629 +0.73(+1.03%)
Jan 28, 2020 69.78 70.75 69.76 70.67 3,250,985 +1.00(+1.44%)
Jan 27, 2020 70.20 70.40 69.56 69.67 2,662,160 -0.57(-0.81%)
Jan 24, 2020 70.27 70.52 69.79 70.24 3,158,262 -0.06(-0.08%)
Jan 23, 2020 69.98 70.35 69.74 70.30 2,715,934 +0.32(+0.45%)
Jan 22, 2020 70.45 70.59 69.96 69.98 2,726,064 -0.28(-0.40%)
Jan 21, 2020 70.24 70.48 69.43 70.26 5,405,670 -0.02(-0.02%)
Jan 17, 2020 70.02 70.31 69.27 70.28 4,318,333 +0.45(+0.65%)
Jan 16, 2020 69.40 70.02 69.24 69.83 3,176,356 +0.43(+0.63%)
Jan 15, 2020 68.70 69.39 68.67 69.39 3,288,146 +0.87(+1.27%)
Jan 14, 2020 68.55 68.72 67.95 68.52 3,434,709 -0.08(-0.12%)
Jan 13, 2020 68.63 68.91 68.51 68.61 2,064,952 -0.02(-0.02%)
Jan 10, 2020 68.61 69.09 68.54 68.62 2,894,436 +0.13(+0.18%)
Jan 09, 2020 68.17 68.61 68.16 68.50 2,638,829 +0.19(+0.28%)
Jan 08, 2020 68.92 68.97 68.20 68.31 3,098,810 -0.43(-0.63%)
Jan 07, 2020 68.72 68.97 68.53 68.74 3,061,726 -0.15(-0.22%)
Jan 06, 2020 68.44 69.11 68.44 68.89 2,588,489 +0.53(+0.77%)
Jan 03, 2020 68.41 69.02 68.34 68.36 3,397,332 -0.17(-0.24%)
Jan 02, 2020 69.30 69.35 68.16 68.53 3,592,921 -0.72(-1.04%)
Dec 31, 2019 68.79 69.28 68.61 69.25 3,416,228 +0.62(+0.90%)
Dec 30, 2019 68.36 68.63 68.24 68.63 2,206,937 +0.07(+0.10%)
Dec 27, 2019 68.10 68.58 67.94 68.56 2,379,101 +0.45(+0.66%)
Dec 26, 2019 68.04 68.12 67.80 68.11 1,771,436 +0.08(+0.12%)
Dec 24, 2019 68.14 68.14 67.50 68.03 1,229,077 -0.06(-0.09%)
Dec 23, 2019 68.82 68.90 67.75 68.09 4,169,108 -0.74(-1.08%)
Dec 20, 2019 68.81 68.89 68.02 68.83 9,277,217 +0.43(+0.64%)
Dec 19, 2019 68.19 68.54 67.74 68.40 4,720,971 +0.29(+0.43%)
Dec 18, 2019 68.43 68.68 67.36 68.10 5,513,057 -0.09(-0.13%)
Dec 17, 2019 68.32 68.76 68.16 68.20 4,620,495 -0.07(-0.10%)
Dec 16, 2019 67.77 68.26 67.45 68.26 4,505,157 +0.64(+0.94%)
Dec 13, 2019 67.31 67.90 67.13 67.63 4,083,448 +0.16(+0.24%)
Dec 12, 2019 67.55 67.88 67.19 67.47 4,031,333 -0.18(-0.26%)
Dec 11, 2019 67.29 67.72 67.15 67.64 4,132,259 +0.68(+1.01%)
Dec 10, 2019 66.83 67.25 66.72 66.97 3,685,288 +0.14(+0.21%)
Dec 09, 2019 67.71 67.83 66.70 66.83 5,192,452 -0.90(-1.33%)
Dec 06, 2019 67.68 68.14 67.63 67.73 3,917,451 -0.16(-0.23%)
Dec 05, 2019 67.87 68.01 67.39 67.89 4,313,371 -0.12(-0.18%)
Dec 04, 2019 67.56 68.21 67.48 68.01 5,858,987 +0.26(+0.38%)
Dec 03, 2019 67.98 68.28 67.39 67.75 5,870,228 -0.05(-0.07%)
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.