Skip to main content

Dominion Resources (NY: D )

57.08 -1.27 (-2.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.82 65.82 63.00 64.48 9,999,290 -2.56(-3.81%)
Feb 27, 2020 70.45 70.70 66.96 67.04 5,511,630 -3.75(-5.30%)
Feb 26, 2020 71.96 72.45 70.74 70.79 4,782,898 -0.83(-1.16%)
Feb 25, 2020 73.26 73.54 71.42 71.62 4,755,843 -1.64(-2.24%)
Feb 24, 2020 72.64 74.15 72.49 73.26 5,717,676 +0.34(+0.47%)
Feb 21, 2020 72.65 73.22 72.53 72.92 3,832,077 +0.11(+0.15%)
Feb 20, 2020 71.63 72.87 71.56 72.81 3,719,976 +1.15(+1.61%)
Feb 19, 2020 72.59 72.77 71.52 71.66 3,267,596 -0.93(-1.28%)
Feb 18, 2020 71.70 72.62 71.23 72.59 4,191,461 +1.24(+1.74%)
Feb 14, 2020 70.48 71.47 70.32 71.35 3,531,645 +1.00(+1.41%)
Feb 13, 2020 69.96 70.90 69.96 70.36 4,377,704 +0.38(+0.54%)
Feb 12, 2020 69.34 70.31 69.22 69.98 4,245,821 +0.46(+0.66%)
Feb 11, 2020 69.55 70.34 69.23 69.52 4,608,641 +0.51(+0.74%)
Feb 10, 2020 69.19 69.34 68.70 69.01 2,854,943 -0.18(-0.26%)
Feb 07, 2020 69.70 69.86 69.15 69.19 2,790,553 -0.38(-0.54%)
Feb 06, 2020 69.43 69.91 69.16 69.57 1,954,213 +0.29(+0.41%)
Feb 05, 2020 68.89 69.52 68.63 69.28 3,191,810 +0.29(+0.43%)
Feb 04, 2020 70.15 70.20 68.96 68.99 3,708,862 -1.04(-1.49%)
Feb 03, 2020 70.12 70.28 69.86 70.03 2,488,687 +0.07(+0.10%)
Jan 31, 2020 70.45 70.66 69.53 69.96 4,864,040 -0.60(-0.84%)
Jan 30, 2020 69.62 70.72 69.29 70.55 4,143,651 +0.89(+1.28%)
Jan 29, 2020 69.01 69.72 68.89 69.66 3,644,244 +0.71(+1.03%)
Jan 28, 2020 68.08 69.03 68.06 68.95 3,332,007 +0.98(+1.44%)
Jan 27, 2020 68.49 68.69 67.87 67.97 2,728,507 -0.55(-0.81%)
Jan 24, 2020 68.56 68.81 68.10 68.53 3,236,973 -0.06(-0.08%)
Jan 23, 2020 68.28 68.64 68.04 68.59 2,783,622 +0.31(+0.45%)
Jan 22, 2020 68.74 68.87 68.26 68.28 2,794,004 -0.28(-0.40%)
Jan 21, 2020 68.53 68.77 67.75 68.55 5,540,391 -0.02(-0.02%)
Jan 17, 2020 68.32 68.60 67.58 68.57 4,425,955 +0.44(+0.65%)
Jan 16, 2020 67.71 68.32 67.56 68.13 3,255,518 +0.42(+0.63%)
Jan 15, 2020 67.03 67.71 67.00 67.71 3,370,094 +0.85(+1.27%)
Jan 14, 2020 66.88 67.05 66.29 66.86 3,520,310 -0.08(-0.12%)
Jan 13, 2020 66.96 67.23 66.85 66.94 2,116,415 -0.02(-0.02%)
Jan 10, 2020 66.95 67.41 66.87 66.95 2,966,572 +0.12(+0.18%)
Jan 09, 2020 66.51 66.95 66.50 66.83 2,704,595 +0.19(+0.28%)
Jan 08, 2020 67.24 67.29 66.54 66.64 3,176,040 -0.42(-0.63%)
Jan 07, 2020 67.04 67.29 66.86 67.07 3,138,031 -0.15(-0.22%)
Jan 06, 2020 66.78 67.43 66.78 67.22 2,653,000 +0.51(+0.77%)
Jan 03, 2020 66.74 67.35 66.68 66.70 3,482,002 -0.16(-0.24%)
Jan 02, 2020 67.62 67.66 66.50 66.86 3,682,465 -0.70(-1.04%)
Dec 31, 2019 67.12 67.60 66.95 67.57 3,501,368 +0.60(+0.90%)
Dec 30, 2019 66.70 66.96 66.58 66.96 2,261,939 +0.07(+0.10%)
Dec 27, 2019 66.45 66.91 66.29 66.90 2,438,394 +0.44(+0.66%)
Dec 26, 2019 66.38 66.47 66.15 66.46 1,815,584 +0.08(+0.12%)
Dec 24, 2019 66.48 66.48 65.86 66.38 1,259,708 -0.06(-0.09%)
Dec 23, 2019 67.14 67.22 66.11 66.43 4,273,012 -0.73(-1.08%)
Dec 20, 2019 67.13 67.22 66.36 67.16 9,508,426 +0.42(+0.64%)
Dec 19, 2019 66.53 66.87 66.09 66.73 4,838,628 +0.29(+0.43%)
Dec 18, 2019 66.77 67.01 65.72 66.45 5,650,455 -0.09(-0.13%)
Dec 17, 2019 66.66 67.09 66.50 66.54 4,735,649 -0.07(-0.10%)
Dec 16, 2019 66.12 66.60 65.81 66.60 4,617,436 +0.62(+0.94%)
Dec 13, 2019 65.67 66.25 65.49 65.98 4,185,217 +0.16(+0.24%)
Dec 12, 2019 65.91 66.23 65.56 65.83 4,131,802 -0.17(-0.26%)
Dec 11, 2019 65.66 66.07 65.52 66.00 4,235,244 +0.66(+1.01%)
Dec 10, 2019 65.20 65.62 65.09 65.34 3,777,134 +0.14(+0.21%)
Dec 09, 2019 66.07 66.18 65.08 65.20 5,321,860 -0.88(-1.33%)
Dec 06, 2019 66.03 66.48 65.98 66.08 4,015,082 -0.16(-0.23%)
Dec 05, 2019 66.22 66.36 65.76 66.24 4,420,870 -0.12(-0.17%)
Dec 04, 2019 65.92 66.55 65.84 66.35 6,005,043 +0.25(+0.38%)
Dec 03, 2019 66.33 66.62 65.76 66.10 6,016,563 -0.05(-0.07%)
Dec 02, 2019 66.85 66.92 66.14 66.15 4,466,126 -0.90(-1.34%)
Nov 29, 2019 67.27 67.48 66.79 67.05 2,321,132 +0.02(+0.04%)
Nov 27, 2019 67.34 67.52 66.97 67.02 2,659,912 -0.31(-0.46%)
Nov 26, 2019 67.24 67.64 66.98 67.33 5,106,624 +0.19(+0.28%)
Nov 25, 2019 67.40 67.71 66.93 67.14 3,331,671 -0.01(-0.01%)
Nov 22, 2019 67.12 67.24 66.44 67.15 2,955,058 +0.18(+0.27%)
Nov 21, 2019 66.95 67.09 66.64 66.97 3,167,685 +0.10(+0.14%)
Nov 20, 2019 66.59 67.01 66.38 66.88 3,374,763 +0.39(+0.58%)
Nov 19, 2019 66.42 66.70 65.94 66.49 2,954,279 -0.13(-0.19%)
Nov 18, 2019 66.36 67.09 66.33 66.62 4,596,297 +0.38(+0.57%)
Nov 15, 2019 65.76 66.28 65.66 66.24 3,545,103 +0.44(+0.67%)
Nov 14, 2019 65.25 66.00 65.22 65.80 4,086,884 +0.58(+0.89%)
Nov 13, 2019 64.55 65.37 64.46 65.22 2,490,211 +0.90(+1.40%)
Nov 12, 2019 64.52 64.60 64.16 64.31 2,690,001 +0.08(+0.13%)
Nov 11, 2019 64.60 64.72 64.15 64.23 2,865,411 -0.53(-0.82%)
Nov 08, 2019 64.78 65.32 64.50 64.76 4,166,262 -0.02(-0.04%)
Nov 07, 2019 65.04 65.34 64.49 64.79 4,453,123 -0.51(-0.78%)
Nov 06, 2019 65.63 65.70 65.19 65.30 4,938,149 -0.33(-0.50%)
Nov 05, 2019 66.76 66.85 65.61 65.63 4,370,595 -1.37(-2.05%)
Nov 04, 2019 66.99 67.33 66.59 67.00 3,624,140 -0.18(-0.26%)
Nov 01, 2019 67.16 67.55 66.61 67.18 3,929,004 +0.58(+0.87%)
Oct 31, 2019 66.18 66.63 65.91 66.59 3,004,782 +0.60(+0.90%)
Oct 30, 2019 65.99 66.38 65.67 66.00 2,953,283 +0.06(+0.09%)
Oct 29, 2019 65.43 66.01 65.40 65.94 3,154,267 +0.33(+0.50%)
Oct 28, 2019 65.76 66.13 65.41 65.61 2,757,918 -0.45(-0.68%)
Oct 25, 2019 66.91 66.96 65.67 66.06 3,344,042 -0.67(-1.00%)
Oct 24, 2019 66.72 67.06 66.59 66.73 2,816,000 +0.00(+0.00%)
Oct 23, 2019 66.81 67.11 66.26 66.73 3,345,821 -0.08(-0.12%)
Oct 22, 2019 66.62 67.14 66.42 66.81 3,348,370 +0.32(+0.49%)
Oct 21, 2019 66.37 66.53 66.04 66.49 2,606,176 +0.21(+0.32%)
Oct 18, 2019 66.20 66.51 65.92 66.28 3,979,456 -0.18(-0.27%)
Oct 17, 2019 66.04 66.70 65.88 66.46 3,080,374 +0.47(+0.71%)
Oct 16, 2019 65.58 66.06 65.36 65.99 3,210,974 +0.34(+0.52%)
Oct 15, 2019 65.59 65.79 65.30 65.65 3,028,513 +0.11(+0.17%)
Oct 14, 2019 66.22 66.30 65.40 65.54 4,028,772 -0.53(-0.81%)
Oct 11, 2019 66.13 66.63 65.63 66.07 3,828,969 +0.10(+0.15%)
Oct 10, 2019 65.45 66.02 64.90 65.97 4,041,641 +0.35(+0.54%)
Oct 09, 2019 65.30 65.86 65.18 65.62 3,435,362 +0.50(+0.77%)
Oct 08, 2019 65.39 65.52 64.90 65.12 3,415,874 -0.37(-0.57%)
Oct 07, 2019 65.76 65.84 65.25 65.49 3,412,705 -0.42(-0.64%)
Oct 04, 2019 64.37 65.96 64.32 65.91 5,712,651 +1.68(+2.61%)
Oct 03, 2019 64.55 64.57 63.69 64.23 5,821,495 -0.28(-0.44%)
Oct 02, 2019 65.34 65.49 64.38 64.51 4,486,628 -1.01(-1.54%)
Oct 01, 2019 65.23 65.55 64.98 65.52 3,837,126 +0.15(+0.22%)
Sep 30, 2019 65.34 65.66 65.12 65.38 3,362,346 +0.04(+0.06%)
Sep 27, 2019 65.32 65.36 64.90 65.34 3,463,166 +0.19(+0.28%)
Sep 26, 2019 65.10 65.38 64.68 65.15 3,096,803 +0.30(+0.46%)
Sep 25, 2019 65.22 65.26 64.40 64.85 4,547,849 -0.36(-0.56%)
Sep 24, 2019 65.25 65.69 65.03 65.22 5,442,265 -0.01(-0.01%)
Sep 23, 2019 65.13 65.48 64.97 65.22 4,079,041 +0.01(+0.01%)
Sep 20, 2019 65.54 65.54 64.80 65.22 10,156,705 -0.06(-0.10%)
Sep 19, 2019 64.82 65.38 64.48 65.28 3,803,361 +0.69(+1.07%)
Sep 18, 2019 64.05 64.94 64.01 64.59 5,602,526 +0.83(+1.30%)
Sep 17, 2019 63.64 64.08 63.35 63.75 4,083,098 +0.44(+0.69%)
Sep 16, 2019 63.36 63.51 62.86 63.32 3,120,805 -0.02(-0.04%)
Sep 13, 2019 63.06 63.73 62.88 63.34 4,548,180 -0.02(-0.03%)
Sep 12, 2019 63.55 63.80 62.86 63.36 3,797,613 +0.09(+0.14%)
Sep 11, 2019 62.12 63.27 61.87 63.27 5,558,643 +1.15(+1.84%)
Sep 10, 2019 61.65 62.18 61.60 62.13 4,007,991 +0.27(+0.44%)
Sep 09, 2019 61.61 62.03 61.35 61.85 4,770,982 +0.24(+0.39%)
Sep 06, 2019 62.64 62.79 61.53 61.61 4,636,315 -0.86(-1.37%)
Sep 05, 2019 62.85 63.00 62.24 62.46 4,887,799 -0.65(-1.03%)
Sep 04, 2019 63.06 63.22 62.69 63.11 3,409,117 +0.28(+0.44%)
Sep 03, 2019 61.89 62.88 61.80 62.83 3,910,926 +0.93(+1.51%)
Aug 30, 2019 61.94 62.19 61.50 61.90 4,544,487 -0.10(-0.17%)
Aug 29, 2019 61.73 62.03 61.34 62.00 3,852,278 +0.69(+1.13%)
Aug 28, 2019 61.52 61.68 61.00 61.31 2,676,225 -0.21(-0.34%)
Aug 27, 2019 61.55 61.82 61.25 61.52 4,389,217 +0.26(+0.43%)
Aug 26, 2019 60.81 61.29 60.42 61.25 2,171,769 +0.70(+1.16%)
Aug 23, 2019 61.27 61.60 60.22 60.55 4,421,205 -0.46(-0.76%)
Aug 22, 2019 61.50 61.56 60.73 61.01 4,476,358 -0.37(-0.61%)
Aug 21, 2019 61.42 61.69 61.23 61.39 4,139,058 +0.06(+0.10%)
Aug 20, 2019 61.92 61.99 61.24 61.33 4,021,691 -0.70(-1.13%)
Aug 19, 2019 61.24 62.26 61.09 62.03 4,597,306 +0.74(+1.21%)
Aug 16, 2019 61.65 61.76 61.23 61.29 4,507,741 -0.15(-0.25%)
Aug 15, 2019 60.00 61.68 59.90 61.44 6,143,994 +1.37(+2.28%)
Aug 14, 2019 60.26 60.99 59.93 60.07 9,150,534 -0.04(-0.07%)
Aug 13, 2019 59.24 60.17 59.18 60.11 4,333,833 +0.83(+1.40%)
Aug 12, 2019 59.75 59.88 58.89 59.28 4,244,309 -0.40(-0.67%)
Aug 09, 2019 60.10 60.40 59.50 59.67 5,777,929 -0.39(-0.65%)
Aug 08, 2019 59.32 60.22 58.85 60.07 5,603,385 +0.72(+1.21%)
Aug 07, 2019 59.81 59.90 58.92 59.35 6,073,847 -0.63(-1.05%)
Aug 06, 2019 59.77 60.23 58.81 59.98 9,835,162 +0.44(+0.74%)
Aug 05, 2019 60.79 60.89 59.26 59.54 6,235,467 -1.08(-1.78%)
Aug 02, 2019 60.88 61.48 60.49 60.62 5,416,487 +0.09(+0.14%)
Aug 01, 2019 59.49 61.05 59.32 60.53 6,914,979 +1.29(+2.18%)
Jul 31, 2019 59.44 60.22 58.57 59.24 8,379,277 -0.59(-0.99%)
Jul 30, 2019 59.72 60.26 59.36 59.83 5,266,889 -0.02(-0.03%)
Jul 29, 2019 60.18 60.22 59.48 59.84 3,534,809 -0.08(-0.13%)
Jul 26, 2019 59.59 60.08 59.49 59.92 3,858,349 +0.23(+0.39%)
Jul 25, 2019 59.92 60.15 59.49 59.69 4,285,669 -0.26(-0.43%)
Jul 24, 2019 60.33 60.38 59.71 59.95 3,890,208 -0.20(-0.33%)
Jul 23, 2019 60.68 60.76 60.02 60.15 3,982,639 -0.66(-1.09%)
Jul 22, 2019 61.30 61.34 60.42 60.81 3,708,058 -0.47(-0.77%)
Jul 19, 2019 61.55 61.89 61.13 61.28 3,906,508 -0.45(-0.74%)
Jul 18, 2019 61.63 61.78 60.97 61.73 3,874,658 +0.04(+0.06%)
Jul 17, 2019 62.03 62.31 61.65 61.69 4,081,830 -0.09(-0.14%)
Jul 16, 2019 62.15 62.32 61.44 61.78 3,259,717 -0.49(-0.78%)
Jul 15, 2019 61.80 62.37 61.60 62.27 3,380,806 +0.47(+0.76%)
Jul 12, 2019 62.22 62.27 61.53 61.80 3,774,573 -0.33(-0.53%)
Jul 11, 2019 62.23 62.41 61.45 62.12 3,449,148 -0.18(-0.28%)
Jul 10, 2019 62.40 62.64 62.07 62.30 4,596,839 -0.07(-0.11%)
Jul 09, 2019 62.40 62.41 61.80 62.37 3,203,744 +0.05(+0.08%)
Jul 08, 2019 62.28 62.60 61.93 62.32 3,990,243 +0.21(+0.33%)
Jul 05, 2019 61.94 62.26 61.29 62.11 3,179,485 -0.17(-0.27%)
Jul 03, 2019 61.96 62.77 61.80 62.28 2,913,859 +0.58(+0.94%)
Jul 02, 2019 61.70 62.08 61.48 61.70 4,273,526 +0.26(+0.43%)
Jul 01, 2019 61.54 61.84 60.85 61.44 5,841,424 -0.22(-0.35%)
Jun 28, 2019 61.18 61.83 61.13 61.65 7,542,749 +0.48(+0.78%)
Jun 27, 2019 61.01 61.30 60.76 61.17 4,330,209 +0.21(+0.34%)
Jun 26, 2019 62.62 62.68 60.94 60.97 5,334,488 -1.79(-2.85%)
Jun 25, 2019 63.12 63.28 62.59 62.75 4,468,810 -0.41(-0.66%)
Jun 24, 2019 62.55 63.37 62.31 63.17 6,842,409 +0.69(+1.11%)
Jun 21, 2019 61.92 62.55 61.16 62.47 10,121,379 +0.75(+1.21%)
Jun 20, 2019 61.80 62.26 61.20 61.72 4,189,471 +0.19(+0.31%)
Jun 19, 2019 60.76 61.78 60.73 61.53 5,110,829 +0.59(+0.97%)
Jun 18, 2019 61.33 61.33 60.41 60.94 4,276,670 +0.01(+0.01%)
Jun 17, 2019 61.28 61.66 60.31 60.93 4,563,532 -0.19(-0.31%)
Jun 14, 2019 60.72 61.27 60.50 61.13 4,971,771 +0.47(+0.78%)
Jun 13, 2019 60.11 60.66 59.95 60.66 9,437,582 +0.79(+1.32%)
Jun 12, 2019 59.44 60.08 59.12 59.87 14,545,623 +0.93(+1.58%)
Jun 11, 2019 60.07 60.12 58.64 58.93 11,590,697 -1.20(-2.00%)
Jun 10, 2019 60.34 60.40 59.84 60.14 4,414,716 -0.30(-0.49%)
Jun 07, 2019 61.35 61.91 60.42 60.43 6,449,770 -0.45(-0.73%)
Jun 06, 2019 61.09 61.23 60.62 60.88 6,387,620 -0.27(-0.45%)
Jun 05, 2019 60.06 61.55 59.73 61.15 4,744,631 +1.29(+2.16%)
Jun 04, 2019 59.79 60.01 58.69 59.86 3,745,836 +0.01(+0.01%)
Jun 03, 2019 59.35 59.94 59.02 59.85 3,596,537 +0.61(+1.04%)
May 31, 2019 58.67 59.33 58.47 59.24 4,132,852 +0.69(+1.17%)
May 30, 2019 59.23 59.57 58.33 58.55 4,626,725 -0.72(-1.21%)
May 29, 2019 60.29 60.39 59.19 59.27 3,984,281 -0.81(-1.35%)
May 28, 2019 61.39 61.39 60.06 60.08 7,178,564 -1.16(-1.89%)
May 24, 2019 61.58 61.70 61.21 61.24 2,643,634 -0.26(-0.42%)
May 23, 2019 61.01 61.57 60.84 61.50 4,153,811 +0.57(+0.93%)
May 22, 2019 60.46 61.10 60.34 60.93 3,594,777 +0.47(+0.78%)
May 21, 2019 59.99 60.73 59.69 60.46 4,448,647 +0.54(+0.89%)
May 20, 2019 59.72 60.19 59.53 59.92 3,429,988 +0.35(+0.60%)
May 17, 2019 58.87 59.72 58.83 59.57 3,140,252 +0.22(+0.37%)
May 16, 2019 58.49 59.41 58.36 59.35 3,375,323 +0.81(+1.39%)
May 15, 2019 58.93 59.03 58.54 58.54 3,643,730 -0.24(-0.40%)
May 14, 2019 59.47 59.58 58.68 58.77 3,690,167 -0.80(-1.34%)
May 13, 2019 58.55 59.70 58.55 59.57 4,470,147 +0.82(+1.39%)
May 10, 2019 57.72 58.77 57.57 58.75 2,964,602 +0.95(+1.65%)
May 09, 2019 58.11 58.30 57.21 57.79 4,635,303 -0.36(-0.62%)
May 08, 2019 59.09 59.25 58.11 58.16 4,036,476 -0.97(-1.64%)
May 07, 2019 59.40 59.47 58.81 59.13 4,676,157 -0.35(-0.60%)
May 06, 2019 60.51 60.51 59.41 59.48 4,728,763 -1.02(-1.69%)
May 03, 2019 59.69 60.69 59.56 60.51 3,967,736 -0.15(-0.25%)
May 02, 2019 60.89 60.98 60.25 60.65 3,109,767 -0.13(-0.21%)
May 01, 2019 61.06 61.34 60.61 60.78 3,653,013 -0.58(-0.94%)
Apr 30, 2019 60.11 61.39 60.04 61.36 4,264,175 +1.34(+2.23%)
Apr 29, 2019 60.28 60.36 59.72 60.02 3,298,191 -0.49(-0.81%)
Apr 26, 2019 60.52 60.91 60.40 60.51 2,160,470 +0.19(+0.31%)
Apr 25, 2019 59.84 60.53 59.69 60.32 2,812,204 +0.20(+0.34%)
Apr 24, 2019 59.52 60.18 59.39 60.11 3,599,932 +0.66(+1.11%)
Apr 23, 2019 58.90 59.56 58.78 59.45 3,709,619 +0.59(+1.00%)
Apr 22, 2019 58.95 59.14 58.63 58.86 2,984,234 -0.17(-0.29%)
Apr 18, 2019 59.31 59.62 59.01 59.03 4,197,833 -0.28(-0.47%)
Apr 17, 2019 59.27 59.64 58.83 59.31 3,836,598 +0.12(+0.20%)
Apr 16, 2019 60.26 60.66 59.12 59.19 3,908,084 -1.22(-2.02%)
Apr 15, 2019 60.32 60.61 60.02 60.41 4,267,678 +0.18(+0.30%)
Apr 12, 2019 60.00 60.28 59.58 60.23 2,618,124 +0.11(+0.18%)
Apr 11, 2019 59.79 60.13 59.64 60.12 2,753,918 +0.37(+0.62%)
Apr 10, 2019 60.28 60.58 59.52 59.75 5,668,248 -0.44(-0.73%)
Apr 09, 2019 60.36 60.54 59.89 60.19 4,153,007 -0.22(-0.37%)
Apr 08, 2019 60.88 60.91 60.20 60.41 4,474,632 -0.63(-1.03%)
Apr 05, 2019 60.60 61.06 60.23 61.04 5,683,624 +0.45(+0.74%)
Apr 04, 2019 60.75 60.77 60.11 60.59 3,428,704 -0.05(-0.08%)
Apr 03, 2019 60.55 60.88 60.07 60.64 4,262,451 -0.01(-0.01%)
Apr 02, 2019 60.51 60.67 59.91 60.65 4,993,768 +0.22(+0.37%)
Apr 01, 2019 60.33 60.54 59.70 60.43 4,427,849 +0.02(+0.04%)
Mar 29, 2019 59.50 60.49 59.27 60.40 6,356,272 +0.78(+1.31%)
Mar 28, 2019 60.52 60.71 59.56 59.62 5,376,551 -0.92(-1.52%)
Mar 27, 2019 60.45 60.61 60.12 60.54 5,661,279 -0.03(-0.05%)
Mar 26, 2019 59.92 60.62 59.72 60.58 3,373,748 +0.74(+1.24%)
Mar 25, 2019 59.66 59.91 59.25 59.84 4,785,456 +0.33(+0.56%)
Mar 22, 2019 59.24 59.80 59.13 59.50 6,757,196 +0.32(+0.55%)
Mar 21, 2019 59.18 59.48 59.02 59.18 5,139,314 +0.13(+0.23%)
Mar 20, 2019 59.45 59.45 58.91 59.05 5,908,753 -0.20(-0.33%)
Mar 19, 2019 60.41 60.45 59.09 59.24 7,272,882 -1.12(-1.85%)
Mar 18, 2019 60.75 60.80 60.10 60.36 4,819,730 -0.34(-0.56%)
Mar 15, 2019 60.23 60.84 60.07 60.70 17,020,540 +0.32(+0.52%)
Mar 14, 2019 60.36 60.47 59.93 60.39 6,498,854 +0.27(+0.45%)
Mar 13, 2019 60.16 60.30 59.99 60.12 6,093,697 -0.02(-0.04%)
Mar 12, 2019 60.28 60.41 59.91 60.14 5,197,396 +0.01(+0.01%)
Mar 11, 2019 59.58 60.27 59.58 60.13 4,730,156 +0.46(+0.78%)
Mar 08, 2019 60.06 60.16 59.21 59.67 4,765,015 -0.31(-0.51%)
Mar 07, 2019 59.97 60.25 59.76 59.98 5,384,840 +0.23(+0.38%)
Mar 06, 2019 59.54 59.96 59.29 59.75 6,298,749 +0.30(+0.50%)
Mar 05, 2019 59.31 59.85 59.19 59.45 7,725,762 +0.14(+0.24%)
Mar 04, 2019 59.03 59.31 58.41 59.31 5,843,392 +0.38(+0.64%)
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.