Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.073 8.125 8.058 8.125 6,572,413 +0.07(+0.93%)
Oct 28, 2004 8.083 8.085 7.955 8.051 6,730,737 -0.04(-0.50%)
Oct 27, 2004 8.186 8.197 8.078 8.091 5,619,304 -0.11(-1.31%)
Oct 26, 2004 8.025 8.198 8.008 8.198 5,479,188 +0.17(+2.17%)
Oct 25, 2004 8.085 8.109 8.013 8.024 6,355,510 -0.02(-0.30%)
Oct 22, 2004 8.086 8.128 8.048 8.048 6,495,230 -0.04(-0.45%)
Oct 21, 2004 8.104 8.130 8.025 8.085 13,197,865 -0.14(-1.66%)
Oct 20, 2004 8.192 8.222 8.161 8.221 5,747,546 +0.05(+0.59%)
Oct 19, 2004 8.229 8.268 8.157 8.173 4,346,382 -0.06(-0.71%)
Oct 18, 2004 8.229 8.258 8.205 8.231 4,115,625 -0.00(-0.05%)
Oct 15, 2004 8.236 8.274 8.229 8.235 5,694,904 +0.01(+0.17%)
Oct 14, 2004 8.214 8.246 8.198 8.221 3,265,030 -0.02(-0.25%)
Oct 13, 2004 8.366 8.382 8.219 8.241 4,687,569 -0.13(-1.51%)
Oct 12, 2004 8.320 8.373 8.277 8.368 8,331,785 +0.05(+0.59%)
Oct 11, 2004 8.337 8.356 8.305 8.318 3,571,783 -0.02(-0.18%)
Oct 08, 2004 8.303 8.337 8.272 8.334 3,692,109 +0.06(+0.75%)
Oct 07, 2004 8.337 8.344 8.268 8.272 4,943,262 -0.07(-0.83%)
Oct 06, 2004 8.275 8.341 8.243 8.341 4,383,983 +0.07(+0.79%)
Oct 05, 2004 8.289 8.325 8.262 8.275 5,476,021 -0.01(-0.17%)
Oct 04, 2004 8.299 8.315 8.267 8.289 4,870,829 -0.01(-0.12%)
Oct 01, 2004 8.243 8.325 8.238 8.299 5,232,203 +0.06(+0.69%)
Sep 30, 2004 8.211 8.253 8.192 8.243 4,414,461 +0.01(+0.08%)
Sep 29, 2004 8.206 8.236 8.168 8.236 3,364,774 +0.01(+0.06%)
Sep 28, 2004 8.230 8.264 8.210 8.231 4,323,029 +0.03(+0.39%)
Sep 27, 2004 8.164 8.246 8.142 8.200 3,776,416 +0.04(+0.48%)
Sep 24, 2004 8.166 8.182 8.148 8.161 4,432,272 -0.00(-0.05%)
Sep 23, 2004 8.201 8.209 8.150 8.164 4,071,294 -0.05(-0.58%)
Sep 22, 2004 8.280 8.288 8.206 8.212 4,507,080 -0.08(-0.93%)
Sep 21, 2004 8.255 8.310 8.219 8.289 5,590,806 +0.05(+0.64%)
Sep 20, 2004 8.230 8.263 8.215 8.236 5,867,477 +0.03(+0.37%)
Sep 17, 2004 8.262 8.264 8.205 8.206 11,567,922 -0.06(-0.67%)
Sep 16, 2004 8.234 8.265 8.205 8.262 6,582,308 +0.04(+0.52%)
Sep 15, 2004 8.232 8.253 8.198 8.219 4,716,067 +0.01(+0.09%)
Sep 14, 2004 8.243 8.259 8.198 8.211 7,069,550 -0.03(-0.38%)
Sep 13, 2004 8.298 8.298 8.210 8.243 6,122,378 -0.06(-0.67%)
Sep 10, 2004 8.264 8.311 8.240 8.298 5,883,705 +0.02(+0.20%)
Sep 09, 2004 8.236 8.321 8.231 8.282 8,972,997 +0.04(+0.48%)
Sep 08, 2004 8.211 8.254 8.196 8.243 15,898,868 -0.02(-0.28%)
Sep 07, 2004 8.200 8.265 8.192 8.265 4,369,734 +0.08(+1.03%)
Sep 03, 2004 8.198 8.207 8.136 8.181 2,508,639 -0.03(-0.37%)
Sep 02, 2004 8.221 8.226 8.171 8.211 3,842,516 -0.02(-0.20%)
Sep 01, 2004 8.211 8.227 8.169 8.227 4,552,994 +0.03(+0.37%)
Aug 31, 2004 8.167 8.198 8.130 8.197 4,068,919 +0.05(+0.62%)
Aug 30, 2004 8.159 8.183 8.129 8.147 2,482,911 -0.03(-0.31%)
Aug 27, 2004 8.183 8.183 8.161 8.172 1,417,788 -0.00(-0.05%)
Aug 26, 2004 8.190 8.198 8.163 8.176 3,347,359 +0.01(+0.14%)
Aug 25, 2004 8.104 8.178 8.087 8.164 8,308,037 +0.00(+0.00%)
Aug 24, 2004 8.158 8.184 8.110 8.164 4,639,676 +0.01(+0.08%)
Aug 23, 2004 8.186 8.211 8.158 8.158 2,604,821 -0.02(-0.19%)
Aug 20, 2004 8.166 8.198 8.145 8.173 4,174,996 +0.00(+0.05%)
Aug 19, 2004 8.182 8.207 8.135 8.169 3,306,590 -0.04(-0.54%)
Aug 18, 2004 8.142 8.214 8.135 8.214 4,108,896 +0.07(+0.88%)
Aug 17, 2004 8.133 8.144 8.083 8.142 3,756,626 +0.01(+0.11%)
Aug 16, 2004 8.025 8.134 8.019 8.133 3,498,162 +0.11(+1.32%)
Aug 13, 2004 8.047 8.057 7.972 8.027 2,112,038 -0.00(-0.02%)
Aug 12, 2004 8.037 8.077 8.010 8.028 2,513,784 -0.02(-0.22%)
Aug 11, 2004 7.989 8.052 7.950 8.046 3,109,082 +0.04(+0.47%)
Aug 10, 2004 7.961 8.013 7.918 8.008 2,370,501 +0.06(+0.71%)
Aug 09, 2004 8.025 8.038 7.908 7.951 3,634,716 -0.05(-0.58%)
Aug 06, 2004 7.985 8.091 7.965 7.998 5,494,229 +0.01(+0.16%)
Aug 05, 2004 8.067 8.073 7.966 7.985 3,827,871 -0.07(-0.85%)
Aug 04, 2004 7.985 8.066 7.961 8.053 4,176,579 +0.04(+0.46%)
Aug 03, 2004 8.015 8.035 7.965 8.016 3,782,353 -0.01(-0.06%)
Aug 02, 2004 8.018 8.039 7.972 8.022 4,298,489 +0.01(+0.06%)
Jul 30, 2004 7.920 8.020 7.903 8.016 3,933,948 +0.10(+1.21%)
Jul 29, 2004 7.933 8.003 7.883 7.920 4,676,882 +0.02(+0.19%)
Jul 28, 2004 7.904 7.923 7.848 7.905 4,119,583 +0.00(+0.02%)
Jul 27, 2004 7.913 7.975 7.841 7.904 5,631,179 -0.01(-0.10%)
Jul 26, 2004 7.914 7.955 7.876 7.912 2,636,485 -0.01(-0.08%)
Jul 23, 2004 7.950 7.982 7.894 7.918 3,113,436 -0.03(-0.32%)
Jul 22, 2004 7.965 7.986 7.904 7.943 2,921,864 -0.03(-0.43%)
Jul 21, 2004 8.110 8.112 7.972 7.977 3,483,517 -0.12(-1.45%)
Jul 20, 2004 8.091 8.112 8.071 8.095 4,142,935 +0.00(+0.05%)
Jul 19, 2004 8.085 8.110 8.061 8.091 3,622,842 +0.03(+0.41%)
Jul 16, 2004 8.053 8.068 8.001 8.058 4,197,953 +0.03(+0.36%)
Jul 15, 2004 7.979 8.043 7.963 8.029 4,597,720 +0.05(+0.62%)
Jul 14, 2004 7.883 7.990 7.883 7.980 3,583,657 +0.08(+0.96%)
Jul 13, 2004 7.914 7.919 7.880 7.904 2,509,035 -0.00(-0.05%)
Jul 12, 2004 7.878 7.926 7.860 7.908 3,547,243 +0.03(+0.38%)
Jul 09, 2004 7.938 7.950 7.846 7.878 5,253,972 -0.06(-0.76%)
Jul 08, 2004 7.967 7.998 7.937 7.938 3,693,296 -0.06(-0.76%)
Jul 07, 2004 7.970 8.009 7.934 7.999 2,014,273 -0.00(-0.03%)
Jul 06, 2004 7.958 8.028 7.952 8.001 3,645,799 +0.01(+0.14%)
Jul 02, 2004 7.939 8.015 7.939 7.990 3,551,992 +0.13(+1.61%)
Jul 01, 2004 7.937 7.951 7.845 7.864 5,569,432 -0.10(-1.32%)
Jun 30, 2004 7.928 7.989 7.842 7.968 3,370,316 +0.02(+0.24%)
Jun 29, 2004 8.062 8.062 7.908 7.950 4,378,838 -0.11(-1.38%)
Jun 28, 2004 8.072 8.135 8.039 8.061 4,089,105 -0.01(-0.16%)
Jun 25, 2004 8.105 8.105 8.032 8.073 3,535,764 -0.03(-0.39%)
Jun 24, 2004 8.102 8.106 8.047 8.105 3,928,407 -0.00(-0.03%)
Jun 23, 2004 7.996 8.107 7.980 8.107 3,363,587 +0.08(+1.04%)
Jun 22, 2004 8.028 8.078 7.956 8.024 3,672,318 +0.02(+0.22%)
Jun 21, 2004 8.001 8.082 7.962 8.006 3,306,195 +0.03(+0.32%)
Jun 18, 2004 8.005 8.028 7.981 7.981 4,454,833 -0.02(-0.28%)
Jun 17, 2004 7.933 8.022 7.898 8.004 4,243,867 +0.06(+0.76%)
Jun 16, 2004 7.869 7.943 7.851 7.943 3,693,296 +0.10(+1.27%)
Jun 15, 2004 7.856 7.895 7.826 7.843 4,400,212 +0.04(+0.45%)
Jun 14, 2004 7.768 7.828 7.751 7.808 2,577,510 +0.01(+0.11%)
Jun 10, 2004 7.788 7.799 7.746 7.799 3,877,347 +0.05(+0.60%)
Jun 09, 2004 7.788 7.822 7.744 7.752 4,949,199 -0.04(-0.45%)
Jun 08, 2004 7.783 7.794 7.739 7.788 4,755,253 +0.01(+0.06%)
Jun 07, 2004 7.798 7.818 7.775 7.783 2,955,508 +0.02(+0.20%)
Jun 04, 2004 7.779 7.855 7.751 7.768 4,527,266 -0.01(-0.15%)
Jun 03, 2004 7.864 7.870 7.776 7.779 5,174,019 -0.10(-1.28%)
Jun 02, 2004 7.927 7.958 7.878 7.880 4,851,434 -0.06(-0.73%)
Jun 01, 2004 7.956 7.974 7.889 7.938 2,906,427 -0.02(-0.21%)
May 28, 2004 7.946 7.961 7.923 7.955 3,248,802 +0.03(+0.37%)
May 27, 2004 7.902 7.958 7.896 7.926 4,036,859 +0.03(+0.40%)
May 26, 2004 7.934 7.939 7.861 7.894 8,188,898 -0.10(-1.28%)
May 25, 2004 7.908 7.996 7.842 7.996 5,397,255 +0.08(+1.07%)
May 24, 2004 7.812 7.917 7.799 7.912 3,898,721 +0.13(+1.67%)
May 21, 2004 7.830 7.840 7.756 7.782 3,355,275 -0.00(-0.02%)
May 20, 2004 7.744 7.838 7.732 7.783 3,565,846 +0.05(+0.59%)
May 19, 2004 7.837 7.837 7.736 7.737 6,152,855 -0.09(-1.16%)
May 18, 2004 7.869 7.908 7.816 7.828 4,715,672 -0.01(-0.06%)
May 17, 2004 7.878 7.879 7.776 7.833 3,378,232 -0.06(-0.72%)
May 14, 2004 7.850 7.950 7.846 7.890 6,473,857 +0.04(+0.53%)
May 13, 2004 7.800 7.889 7.755 7.848 5,388,943 +0.05(+0.62%)
May 12, 2004 7.787 7.832 7.678 7.800 6,103,775 +0.02(+0.19%)
May 11, 2004 7.817 7.846 7.751 7.785 4,709,735 -0.05(-0.60%)
May 10, 2004 7.885 7.908 7.803 7.832 5,188,268 -0.12(-1.56%)
May 07, 2004 8.057 8.057 7.867 7.956 9,123,800 -0.12(-1.47%)
May 06, 2004 7.999 8.096 7.953 8.075 5,136,813 +0.08(+0.95%)
May 05, 2004 8.051 8.147 7.999 7.999 4,953,157 -0.07(-0.91%)
May 04, 2004 8.071 8.114 8.023 8.072 3,353,296 +0.00(+0.02%)
May 03, 2004 8.040 8.081 7.972 8.071 3,399,210 +0.01(+0.13%)
Apr 30, 2004 8.022 8.070 8.001 8.061 4,779,793 +0.05(+0.57%)
Apr 29, 2004 8.022 8.092 7.990 8.015 7,134,462 +0.00(+0.02%)
Apr 28, 2004 8.022 8.057 7.980 8.014 3,988,174 -0.01(-0.09%)
Apr 27, 2004 8.049 8.059 8.013 8.022 3,952,551 -0.03(-0.35%)
Apr 26, 2004 8.030 8.077 8.022 8.049 3,030,316 +0.02(+0.24%)
Apr 23, 2004 8.022 8.072 7.987 8.030 3,890,409 -0.01(-0.06%)
Apr 22, 2004 7.965 8.063 7.960 8.035 5,162,936 +0.05(+0.63%)
Apr 21, 2004 7.982 8.004 7.927 7.985 4,568,431 +0.00(+0.03%)
Apr 20, 2004 7.958 8.076 7.933 7.982 7,197,000 -0.06(-0.80%)
Apr 19, 2004 8.073 8.101 8.013 8.047 3,614,530 -0.03(-0.31%)
Apr 16, 2004 8.091 8.167 8.052 8.072 4,550,223 +0.01(+0.06%)
Apr 15, 2004 7.953 8.085 7.953 8.067 7,509,294 +0.11(+1.43%)
Apr 14, 2004 7.895 7.953 7.819 7.953 7,294,369 +0.03(+0.33%)
Apr 13, 2004 7.942 7.942 7.813 7.927 8,647,641 -0.03(-0.38%)
Apr 12, 2004 8.131 8.179 7.950 7.957 4,908,827 -0.17(-2.14%)
Apr 08, 2004 8.134 8.135 8.092 8.131 2,998,651 -0.00(-0.02%)
Apr 07, 2004 8.148 8.167 8.101 8.133 3,103,540 -0.04(-0.51%)
Apr 06, 2004 8.123 8.174 8.104 8.174 3,085,729 +0.06(+0.72%)
Apr 05, 2004 8.100 8.149 8.087 8.116 3,613,343 -0.01(-0.09%)
Apr 02, 2004 8.147 8.153 8.085 8.124 3,920,491 -0.01(-0.12%)
Apr 01, 2004 8.104 8.136 8.081 8.134 2,670,525 +0.01(+0.14%)
Mar 31, 2004 8.061 8.140 8.039 8.123 3,580,886 +0.05(+0.64%)
Mar 30, 2004 8.015 8.071 7.982 8.071 4,504,310 +0.07(+0.82%)
Mar 29, 2004 7.927 8.011 7.905 8.005 4,753,669 +0.11(+1.39%)
Mar 26, 2004 7.895 7.939 7.883 7.895 4,160,351 -0.01(-0.08%)
Mar 25, 2004 7.914 7.936 7.852 7.902 5,306,615 +0.01(+0.06%)
Mar 24, 2004 7.946 7.968 7.879 7.896 4,279,094 -0.05(-0.65%)
Mar 23, 2004 8.009 8.019 7.933 7.948 4,536,370 -0.05(-0.57%)
Mar 22, 2004 8.059 8.066 7.960 7.994 3,538,535 -0.07(-0.92%)
Mar 19, 2004 8.148 8.192 8.059 8.068 4,506,289 -0.07(-0.82%)
Mar 18, 2004 8.152 8.183 8.097 8.135 3,429,687 -0.06(-0.71%)
Mar 17, 2004 8.167 8.211 8.158 8.193 4,665,008 +0.06(+0.76%)
Mar 16, 2004 8.147 8.193 8.090 8.131 3,493,017 +0.01(+0.06%)
Mar 15, 2004 8.057 8.173 8.034 8.126 5,006,987 +0.04(+0.48%)
Mar 12, 2004 8.015 8.094 7.974 8.087 3,400,793 +0.06(+0.71%)
Mar 11, 2004 8.123 8.168 8.011 8.030 5,310,969 -0.13(-1.61%)
Mar 10, 2004 8.230 8.255 8.148 8.162 5,424,962 -0.06(-0.74%)
Mar 09, 2004 8.246 8.267 8.187 8.222 4,060,607 -0.01(-0.17%)
Mar 08, 2004 8.221 8.318 8.202 8.236 4,003,215 +0.02(+0.18%)
Mar 05, 2004 8.148 8.221 8.134 8.221 5,346,196 +0.11(+1.32%)
Mar 04, 2004 8.087 8.124 8.081 8.114 3,997,278 +0.04(+0.47%)
Mar 03, 2004 8.019 8.092 8.005 8.076 6,220,143 +0.06(+0.79%)
Mar 02, 2004 8.009 8.043 7.996 8.013 3,865,473 +0.03(+0.38%)
Mar 01, 2004 7.937 8.010 7.914 7.982 2,956,299 +0.05(+0.57%)
Feb 27, 2004 7.740 7.975 7.740 7.937 6,688,781 +0.07(+0.93%)
Feb 26, 2004 7.928 7.943 7.838 7.864 5,221,120 -0.06(-0.81%)
Feb 25, 2004 7.977 7.981 7.909 7.928 5,418,233 -0.07(-0.85%)
Feb 24, 2004 8.003 8.022 7.927 7.996 5,242,494 +0.01(+0.11%)
Feb 23, 2004 7.952 8.030 7.941 7.987 7,465,755 +0.05(+0.68%)
Feb 20, 2004 8.015 8.019 7.917 7.933 5,159,770 -0.06(-0.71%)
Feb 19, 2004 8.038 8.040 7.971 7.990 4,692,319 -0.02(-0.27%)
Feb 18, 2004 8.047 8.053 8.001 8.011 3,441,561 -0.01(-0.13%)
Feb 17, 2004 7.990 8.047 7.982 8.022 2,760,374 +0.06(+0.76%)
Feb 13, 2004 8.003 8.014 7.927 7.961 5,960,492 -0.02(-0.28%)
Feb 12, 2004 8.047 8.059 7.974 7.984 3,926,428 -0.08(-1.05%)
Feb 11, 2004 8.003 8.072 7.965 8.068 5,996,115 +0.02(+0.27%)
Feb 10, 2004 7.994 8.047 7.984 8.047 3,664,006 +0.06(+0.79%)
Feb 09, 2004 7.981 7.991 7.947 7.984 2,974,902 -0.01(-0.16%)
Feb 06, 2004 7.927 8.022 7.923 7.996 3,948,593 +0.07(+0.88%)
Feb 05, 2004 8.015 8.015 7.912 7.927 6,810,294 -0.06(-0.73%)
Feb 04, 2004 7.971 8.018 7.939 7.985 5,424,566 -0.07(-0.85%)
Feb 03, 2004 7.958 8.053 7.941 8.053 4,606,428 -0.01(-0.13%)
Feb 02, 2004 8.066 8.114 8.049 8.063 3,874,181 -0.04(-0.51%)
Jan 30, 2004 8.116 8.123 8.053 8.105 4,927,825 -0.03(-0.42%)
Jan 29, 2004 8.129 8.163 8.062 8.139 5,185,893 +0.05(+0.64%)
Jan 28, 2004 8.009 8.173 8.005 8.087 7,107,943 +0.10(+1.25%)
Jan 27, 2004 7.977 8.068 7.967 7.987 6,266,057 +0.05(+0.64%)
Jan 26, 2004 7.870 7.937 7.851 7.937 4,281,073 +0.05(+0.69%)
Jan 23, 2004 7.958 7.968 7.851 7.883 9,252,438 -0.09(-1.11%)
Jan 22, 2004 7.927 7.984 7.895 7.971 5,530,643 +0.04(+0.56%)
Jan 21, 2004 7.813 7.931 7.800 7.927 4,376,067 +0.09(+1.21%)
Jan 20, 2004 7.756 7.832 7.750 7.832 3,316,486 +0.08(+0.98%)
Jan 16, 2004 7.800 7.855 7.731 7.756 4,561,306 -0.05(-0.60%)
Jan 15, 2004 7.926 7.927 7.787 7.803 6,427,943 -0.13(-1.61%)
Jan 14, 2004 7.851 7.932 7.851 7.931 3,189,431 +0.08(+1.01%)
Jan 13, 2004 7.809 7.880 7.804 7.851 5,153,041 +0.04(+0.48%)
Jan 12, 2004 7.809 7.857 7.799 7.813 3,909,012 +0.01(+0.13%)
Jan 09, 2004 7.826 7.861 7.782 7.803 7,023,240 -0.03(-0.37%)
Jan 08, 2004 7.920 7.956 7.822 7.832 8,756,093 -0.10(-1.31%)
Jan 07, 2004 7.933 7.933 7.899 7.936 4,257,720 -0.02(-0.21%)
Jan 06, 2004 8.008 8.008 7.912 7.952 4,540,724 -0.05(-0.66%)
Jan 05, 2004 8.085 8.110 7.941 8.005 4,828,082 -0.08(-1.00%)
Jan 02, 2004 8.070 8.158 8.062 8.086 3,494,996 +0.02(+0.28%)
Dec 31, 2003 8.126 8.135 8.046 8.063 3,220,304 -0.06(-0.78%)
Dec 30, 2003 8.123 8.142 8.086 8.126 3,494,204 +0.02(+0.23%)
Dec 29, 2003 8.082 8.123 8.057 8.107 3,404,355 +0.03(+0.31%)
Dec 26, 2003 8.061 8.090 8.047 8.082 1,267,381 +0.02(+0.20%)
Dec 24, 2003 8.054 8.099 8.048 8.066 3,007,754 +0.01(+0.16%)
Dec 23, 2003 7.990 8.058 7.990 8.053 6,230,038 +0.09(+1.08%)
Dec 22, 2003 7.905 7.977 7.889 7.967 6,649,596 +0.06(+0.78%)
Dec 19, 2003 7.846 7.905 7.828 7.905 8,961,914 +0.06(+0.76%)
Dec 18, 2003 7.718 7.842 7.691 7.846 9,085,011 +0.12(+1.54%)
Dec 17, 2003 7.658 7.718 7.614 7.727 4,397,441 +0.07(+0.91%)
Dec 16, 2003 7.715 7.731 7.636 7.658 5,249,618 -0.05(-0.62%)
Dec 15, 2003 7.715 7.737 7.691 7.706 7,102,402 +0.02(+0.30%)
Dec 12, 2003 7.699 7.703 7.670 7.683 4,609,991 -0.02(-0.20%)
Dec 11, 2003 7.674 7.741 7.673 7.698 3,148,663 +0.01(+0.07%)
Dec 10, 2003 7.706 7.736 7.689 7.693 3,637,091 -0.01(-0.10%)
Dec 09, 2003 7.798 7.803 7.699 7.701 3,098,791 -0.07(-0.93%)
Dec 08, 2003 7.703 7.761 7.687 7.773 4,000,840 +0.09(+1.20%)
Dec 05, 2003 7.662 7.783 7.662 7.680 4,763,960 +0.01(+0.08%)
Dec 04, 2003 7.624 7.674 7.610 7.674 8,061,843 +0.05(+0.70%)
Dec 03, 2003 7.737 7.740 7.605 7.621 7,704,823 -0.13(-1.66%)
Dec 02, 2003 7.691 7.774 7.691 7.750 4,741,003 +0.06(+0.77%)
Dec 01, 2003 7.611 7.694 7.606 7.691 4,036,463 +0.08(+1.01%)
Nov 28, 2003 7.624 7.641 7.595 7.614 1,187,823 +0.00(+0.03%)
Nov 26, 2003 7.598 7.632 7.534 7.611 3,529,035 -0.06(-0.79%)
Nov 25, 2003 7.645 7.687 7.644 7.672 7,613,787 +0.01(+0.07%)
Nov 24, 2003 7.630 7.693 7.616 7.667 4,944,449 +0.07(+0.90%)
Nov 21, 2003 7.569 7.639 7.584 7.598 4,217,348 +0.03(+0.38%)
Nov 20, 2003 7.582 7.643 7.533 7.569 3,996,882 -0.01(-0.17%)
Nov 19, 2003 7.500 7.600 7.487 7.582 4,007,173 +0.08(+1.11%)
Nov 18, 2003 7.662 7.665 7.496 7.499 3,993,320 -0.14(-1.84%)
Nov 17, 2003 7.644 7.701 7.619 7.639 3,921,678 -0.06(-0.80%)
Nov 14, 2003 7.755 7.768 7.687 7.701 2,492,411 -0.06(-0.72%)
Nov 13, 2003 7.721 7.763 7.689 7.756 3,788,686 +0.06(+0.72%)
Nov 12, 2003 7.712 7.740 7.674 7.701 2,569,198 -0.02(-0.29%)
Nov 11, 2003 7.740 7.742 7.696 7.723 2,687,941 -0.00(-0.05%)
Nov 10, 2003 7.708 7.745 7.708 7.727 2,825,286 +0.02(+0.25%)
Nov 07, 2003 7.718 7.754 7.680 7.708 3,766,125 -0.02(-0.21%)
Nov 06, 2003 7.760 7.763 7.662 7.725 4,562,493 -0.04(-0.46%)
Nov 05, 2003 7.712 7.769 7.706 7.760 3,156,183 +0.03(+0.42%)
Nov 04, 2003 7.750 7.760 7.707 7.727 3,737,627 -0.06(-0.78%)
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.