Dominion Resources (NY: D )

71.80 USD +0.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.50 38.21 37.47 38.04 1,996,800 +0.37(+0.98%)
Oct 28, 2005 37.17 37.78 37.05 37.67 1,792,400 +0.50(+1.36%)
Oct 27, 2005 38.03 38.03 37.17 37.17 1,927,000 -0.83(-2.20%)
Oct 26, 2005 38.63 38.63 37.93 38.00 1,626,100 -0.62(-1.62%)
Oct 25, 2005 38.66 38.87 38.21 38.62 1,930,200 -0.02(-0.05%)
Oct 24, 2005 38.01 38.75 37.92 38.65 2,611,500 +0.76(+1.99%)
Oct 21, 2005 37.50 37.96 37.31 37.89 2,920,400 +0.47(+1.26%)
Oct 20, 2005 38.51 38.62 37.12 37.42 2,669,500 -1.12(-2.89%)
Oct 19, 2005 38.25 38.62 37.76 38.53 2,856,800 -0.12(-0.31%)
Oct 18, 2005 39.50 39.55 38.25 38.65 2,104,600 -0.87(-2.19%)
Oct 17, 2005 39.38 40.08 39.38 39.52 2,425,000 +0.44(+1.14%)
Oct 14, 2005 38.91 39.17 38.60 39.08 2,047,800 +0.26(+0.67%)
Oct 13, 2005 39.62 39.74 38.68 38.81 3,185,200 -1.07(-2.67%)
Oct 12, 2005 39.85 40.30 39.51 39.88 2,339,700 -0.16(-0.40%)
Oct 11, 2005 39.60 40.20 39.60 40.04 1,799,100 +0.62(+1.56%)
Oct 10, 2005 40.33 40.43 39.30 39.42 1,391,200 -0.83(-2.05%)
Oct 07, 2005 40.08 40.63 40.00 40.25 1,481,100 +0.06(+0.15%)
Oct 06, 2005 40.75 40.87 39.35 40.19 3,747,600 -0.51(-1.25%)
Oct 05, 2005 42.21 42.26 40.70 40.70 2,078,800 -1.83(-4.29%)
Oct 04, 2005 43.47 43.49 42.53 42.53 1,307,100 -0.72(-1.68%)
Oct 03, 2005 43.07 43.45 42.90 43.25 1,857,300 +0.18(+0.42%)
Sep 30, 2005 43.10 43.44 43.03 43.07 1,655,800 -0.06(-0.15%)
Sep 29, 2005 42.97 43.28 42.68 43.13 1,490,300 +0.17(+0.40%)
Sep 28, 2005 42.30 43.02 42.25 42.97 1,450,900 +0.67(+1.57%)
Sep 27, 2005 41.75 42.33 41.70 42.30 1,157,400 +0.45(+1.08%)
Sep 26, 2005 41.97 42.24 41.79 41.85 1,675,400 -0.08(-0.18%)
Sep 23, 2005 41.92 42.17 41.51 41.92 1,679,300 +0.03(+0.07%)
Sep 22, 2005 41.60 41.97 41.35 41.90 1,441,200 -0.04(-0.10%)
Sep 21, 2005 42.38 42.47 41.71 41.94 2,357,800 -0.45(-1.05%)
Sep 20, 2005 42.30 42.88 42.25 42.38 3,987,700 +0.41(+0.98%)
Sep 19, 2005 42.00 42.12 41.80 41.97 2,634,300 +0.69(+1.67%)
Sep 16, 2005 40.99 41.29 40.67 41.28 2,119,200 +0.51(+1.25%)
Sep 15, 2005 40.17 40.78 40.17 40.77 1,284,900 +0.65(+1.63%)
Sep 14, 2005 40.00 40.35 39.91 40.12 3,113,800 +0.40(+1.01%)
Sep 13, 2005 39.92 40.05 39.72 39.72 944,600 -0.21(-0.53%)
Sep 12, 2005 40.15 40.39 39.75 39.92 1,534,400 -0.47(-1.15%)
Sep 09, 2005 39.90 40.49 39.88 40.39 1,101,400 +0.51(+1.28%)
Sep 08, 2005 40.00 40.17 39.81 39.88 1,128,800 -0.02(-0.05%)
Sep 07, 2005 39.97 39.99 39.53 39.90 1,296,900 -0.04(-0.11%)
Sep 06, 2005 39.72 40.10 39.58 39.95 2,369,100 +0.85(+2.17%)
Sep 02, 2005 39.04 39.44 38.92 39.10 1,150,700 -0.42(-1.06%)
Sep 01, 2005 38.35 39.58 38.35 39.51 2,655,200 +1.27(+3.33%)
Aug 31, 2005 38.09 38.24 37.80 38.24 1,055,700 +0.28(+0.72%)
Aug 30, 2005 38.00 38.24 37.70 37.97 1,520,400 -0.21(-0.56%)
Aug 29, 2005 37.75 38.28 37.33 38.18 1,295,400 +0.25(+0.66%)
Aug 26, 2005 38.10 38.28 37.85 37.93 875,500 -0.17(-0.45%)
Aug 25, 2005 37.79 38.19 37.79 38.10 989,300 +0.30(+0.81%)
Aug 24, 2005 37.74 38.21 37.67 37.79 2,232,200 -0.30(-0.80%)
Aug 23, 2005 37.90 38.29 37.82 38.10 2,091,400 +0.20(+0.54%)
Aug 22, 2005 38.21 38.21 37.58 37.90 1,276,900 +0.36(+0.96%)
Aug 19, 2005 37.49 37.58 37.15 37.53 1,101,400 +0.28(+0.77%)
Aug 18, 2005 36.65 37.31 36.53 37.25 1,467,600 +0.50(+1.36%)
Aug 17, 2005 37.00 37.01 36.41 36.75 1,338,900 -0.33(-0.89%)
Aug 16, 2005 37.51 37.67 37.08 37.08 1,225,000 -0.42(-1.13%)
Aug 15, 2005 37.26 37.56 37.10 37.51 934,100 +0.24(+0.64%)
Aug 12, 2005 37.33 37.48 37.03 37.26 1,224,100 -0.14(-0.36%)
Aug 11, 2005 37.50 37.69 37.20 37.40 1,829,000 +0.16(+0.43%)
Aug 10, 2005 37.75 37.99 37.08 37.24 1,462,800 -0.31(-0.84%)
Aug 09, 2005 37.71 37.72 37.40 37.55 1,177,900 +0.28(+0.75%)
Aug 08, 2005 38.08 38.21 37.24 37.28 1,896,900 -0.59(-1.56%)
Aug 05, 2005 38.42 38.42 37.79 37.87 1,356,900 -0.55(-1.44%)
Aug 04, 2005 38.95 39.22 38.40 38.42 1,471,400 -0.53(-1.36%)
Aug 03, 2005 38.10 39.60 37.90 38.95 3,473,200 +0.33(+0.84%)
Aug 02, 2005 37.97 38.63 37.41 38.62 3,154,800 +1.96(+5.35%)
Aug 01, 2005 37.01 37.04 36.56 36.67 806,200 -0.26(-0.72%)
Jul 29, 2005 37.22 37.34 36.93 36.93 944,600 -0.29(-0.79%)
Jul 28, 2005 36.88 37.31 36.74 37.22 1,149,900 +0.45(+1.22%)
Jul 27, 2005 36.83 36.99 36.76 36.78 867,400 -0.05(-0.14%)
Jul 26, 2005 36.92 37.08 36.78 36.83 716,200 -0.06(-0.16%)
Jul 25, 2005 36.96 37.26 36.88 36.88 445,900 -0.06(-0.15%)
Jul 22, 2005 36.62 36.99 36.59 36.94 1,064,700 +0.35(+0.96%)
Jul 21, 2005 37.31 37.45 36.47 36.59 1,145,200 -0.71(-1.92%)
Jul 20, 2005 37.08 37.42 37.00 37.30 1,326,100 +0.12(+0.32%)
Jul 19, 2005 37.22 37.38 37.04 37.19 1,100,400 -0.02(-0.04%)
Jul 18, 2005 37.37 37.51 37.20 37.20 477,100 -0.17(-0.44%)
Jul 15, 2005 37.24 37.38 37.04 37.37 564,300 +0.12(+0.34%)
Jul 14, 2005 37.92 38.12 36.90 37.24 1,057,500 -0.48(-1.29%)
Jul 13, 2005 37.80 37.98 37.56 37.72 761,700 -0.23(-0.61%)
Jul 12, 2005 37.85 38.05 37.75 37.96 843,800 -0.00(-0.01%)
Jul 11, 2005 37.53 37.97 37.45 37.96 1,365,100 +0.56(+1.50%)
Jul 08, 2005 36.88 37.49 36.83 37.40 1,190,900 +0.40(+1.08%)
Jul 07, 2005 36.28 37.01 36.08 37.00 1,266,900 +0.54(+1.48%)
Jul 06, 2005 37.08 37.22 36.45 36.46 1,163,600 -0.66(-1.78%)
Jul 05, 2005 37.05 37.18 36.69 37.12 912,900 +0.07(+0.19%)
Jul 01, 2005 36.70 37.07 36.55 37.05 584,300 +0.35(+0.97%)
Jun 30, 2005 36.88 37.04 36.62 36.70 952,500 -0.23(-0.62%)
Jun 29, 2005 37.14 37.17 36.79 36.92 631,000 -0.22(-0.58%)
Jun 28, 2005 36.78 37.15 36.70 37.14 760,900 +0.58(+1.59%)
Jun 27, 2005 36.50 36.69 36.36 36.56 697,100 +0.06(+0.16%)
Jun 24, 2005 36.46 36.76 36.44 36.50 873,300 -0.06(-0.18%)
Jun 23, 2005 36.88 36.94 36.42 36.56 1,114,400 -0.32(-0.85%)
Jun 22, 2005 37.05 37.08 36.88 36.88 1,056,800 -0.03(-0.08%)
Jun 21, 2005 36.89 37.09 36.78 36.91 880,100 -0.06(-0.15%)
Jun 20, 2005 36.26 37.04 36.24 36.97 1,252,200 +0.67(+1.83%)
Jun 17, 2005 36.38 36.38 35.77 36.30 2,022,900 -0.10(-0.27%)
Jun 16, 2005 36.35 36.42 35.95 36.40 770,900 +0.15(+0.41%)
Jun 15, 2005 36.67 36.67 35.98 36.25 998,700 -0.33(-0.92%)
Jun 14, 2005 36.50 36.78 36.45 36.58 628,000 +0.08(+0.21%)
Jun 13, 2005 36.42 36.55 36.17 36.51 584,700 -0.02(-0.04%)
Jun 10, 2005 36.03 36.71 36.01 36.53 1,790,600 +0.52(+1.44%)
Jun 09, 2005 35.71 36.04 35.58 36.01 1,351,800 +0.30(+0.85%)
Jun 08, 2005 35.76 35.97 35.58 35.70 539,600 +0.05(+0.14%)
Jun 07, 2005 35.62 36.01 35.53 35.65 1,052,600 +0.15(+0.42%)
Jun 06, 2005 35.55 35.63 35.35 35.50 808,300 -0.05(-0.14%)
Jun 03, 2005 35.53 35.69 35.23 35.55 731,300 +0.09(+0.25%)
Jun 02, 2005 35.65 35.65 35.37 35.46 795,700 -0.08(-0.21%)
Jun 01, 2005 35.05 35.67 35.04 35.53 1,335,800 +0.38(+1.08%)
May 31, 2005 35.02 35.35 34.94 35.15 1,041,200 +0.09(+0.27%)
May 27, 2005 35.07 35.07 34.84 35.06 1,829,600 +0.05(+0.14%)
May 26, 2005 35.10 35.21 34.99 35.01 968,100 -0.10(-0.27%)
May 25, 2005 35.05 35.19 34.87 35.10 1,157,200 -0.32(-0.90%)
May 24, 2005 35.33 35.53 35.15 35.42 878,800 +0.11(+0.31%)
May 23, 2005 35.53 35.55 35.29 35.31 1,619,200 -0.39(-1.08%)
May 20, 2005 35.95 35.95 35.63 35.70 1,440,800 -0.11(-0.31%)
May 19, 2005 35.55 35.83 35.51 35.81 830,400 +0.30(+0.86%)
May 18, 2005 35.65 35.76 35.34 35.51 1,303,000 -0.01(-0.03%)
May 17, 2005 34.82 35.58 34.80 35.51 1,447,500 +0.72(+2.07%)
May 16, 2005 34.65 34.92 34.35 34.79 1,523,700 +0.18(+0.53%)
May 13, 2005 35.42 35.42 33.88 34.61 2,217,600 -0.55(-1.58%)
May 12, 2005 36.13 36.13 35.08 35.17 1,352,300 -0.25(-0.72%)
May 11, 2005 35.17 35.55 35.12 35.42 1,868,100 +0.36(+1.04%)
May 10, 2005 35.50 35.56 34.90 35.05 1,890,200 -0.59(-1.66%)
May 09, 2005 35.45 35.74 35.40 35.65 1,613,100 +0.21(+0.58%)
May 06, 2005 36.15 36.15 35.43 35.44 2,215,400 -0.70(-1.94%)
May 05, 2005 36.10 36.32 35.30 36.14 3,969,000 -0.21(-0.58%)
May 04, 2005 37.50 37.51 35.75 36.35 6,403,200 -1.23(-3.26%)
May 03, 2005 37.58 38.07 37.40 37.58 1,571,600 -0.26(-0.67%)
May 02, 2005 37.78 38.00 37.65 37.83 950,100 +0.13(+0.34%)
Apr 29, 2005 37.18 37.76 37.13 37.70 1,420,800 +0.52(+1.40%)
Apr 28, 2005 37.20 37.71 37.10 37.18 1,689,900 -0.15(-0.40%)
Apr 27, 2005 37.10 37.71 36.82 37.33 1,617,600 +0.18(+0.47%)
Apr 26, 2005 37.55 37.63 37.15 37.15 713,500 -0.49(-1.29%)
Apr 25, 2005 37.31 37.71 37.28 37.64 808,300 +0.51(+1.39%)
Apr 22, 2005 37.09 37.22 36.72 37.12 1,184,200 +0.01(+0.03%)
Apr 21, 2005 37.05 37.22 36.70 37.12 1,647,300 +0.66(+1.81%)
Apr 20, 2005 37.08 37.19 36.40 36.46 2,117,300 -0.85(-2.28%)
Apr 19, 2005 36.85 37.33 36.67 37.30 1,648,400 +0.53(+1.44%)
Apr 18, 2005 36.65 37.16 36.56 36.78 1,641,300 -0.01(-0.04%)
Apr 15, 2005 37.63 37.70 36.74 36.79 1,799,400 -0.84(-2.25%)
Apr 14, 2005 37.95 38.13 37.63 37.63 1,278,700 -0.35(-0.92%)
Apr 13, 2005 38.05 38.33 37.79 37.99 1,149,400 -0.07(-0.18%)
Apr 12, 2005 37.75 38.15 37.44 38.05 1,468,500 +0.30(+0.81%)
Apr 11, 2005 37.59 37.90 37.58 37.75 1,043,700 +0.12(+0.31%)
Apr 08, 2005 38.08 38.08 37.62 37.63 1,363,900 -0.62(-1.61%)
Apr 07, 2005 37.95 38.35 37.85 38.25 1,211,000 +0.33(+0.86%)
Apr 06, 2005 38.26 38.44 37.85 37.92 1,180,400 -0.33(-0.85%)
Apr 05, 2005 38.25 38.42 38.21 38.25 1,530,800 +0.21(+0.55%)
Apr 04, 2005 37.67 38.04 37.45 38.04 1,478,400 +0.41(+1.08%)
Apr 01, 2005 37.47 37.70 37.32 37.63 1,810,900 +0.42(+1.13%)
Mar 31, 2005 37.03 37.50 36.92 37.22 1,275,200 +0.37(+0.99%)
Mar 30, 2005 36.25 36.97 36.25 36.85 1,350,800 +0.60(+1.67%)
Mar 29, 2005 36.72 36.87 36.24 36.24 1,972,100 -0.55(-1.51%)
Mar 28, 2005 36.99 37.16 36.78 36.80 1,203,200 -0.08(-0.22%)
Mar 24, 2005 36.60 37.03 36.60 36.88 1,064,200 +0.33(+0.89%)
Mar 23, 2005 37.10 37.10 36.51 36.55 2,657,100 -0.64(-1.72%)
Mar 22, 2005 37.94 38.01 37.15 37.20 2,022,700 -0.58(-1.54%)
Mar 21, 2005 37.89 37.90 37.55 37.78 1,194,400 -0.13(-0.34%)
Mar 18, 2005 37.78 38.00 37.43 37.90 3,641,000 +0.07(+0.20%)
Mar 17, 2005 37.45 37.90 37.15 37.83 1,637,500 +0.71(+1.91%)
Mar 16, 2005 37.15 37.47 36.80 37.12 1,728,400 -0.03(-0.09%)
Mar 15, 2005 37.50 37.62 37.15 37.15 881,500 -0.26(-0.69%)
Mar 14, 2005 36.85 37.42 36.81 37.42 1,445,100 +0.53(+1.45%)
Mar 11, 2005 37.08 37.24 36.87 36.88 1,366,600 -0.26(-0.70%)
Mar 10, 2005 37.03 37.24 36.69 37.14 1,662,700 +0.10(+0.28%)
Mar 09, 2005 37.30 37.54 37.00 37.03 2,229,400 -0.54(-1.44%)
Mar 08, 2005 37.50 37.65 37.21 37.58 1,451,500 +0.03(+0.07%)
Mar 07, 2005 37.00 37.72 37.00 37.55 1,580,400 +0.42(+1.14%)
Mar 04, 2005 36.38 37.24 36.37 37.12 2,236,400 +1.00(+2.77%)
Mar 03, 2005 35.97 36.26 35.92 36.12 1,162,000 +0.15(+0.43%)
Mar 02, 2005 35.79 36.15 35.78 35.97 948,500 +0.12(+0.32%)
Mar 01, 2005 35.97 36.29 35.80 35.85 1,202,300 -0.16(-0.44%)
Feb 28, 2005 36.21 36.37 35.98 36.01 1,902,900 -0.35(-0.98%)
Feb 25, 2005 35.30 36.47 35.30 36.37 1,590,100 +0.94(+2.65%)
Feb 24, 2005 35.08 35.49 35.08 35.43 861,400 +0.36(+1.03%)
Feb 23, 2005 35.00 35.42 34.94 35.07 1,887,000 +0.07(+0.20%)
Feb 22, 2005 35.75 35.82 34.96 35.00 1,379,800 -0.80(-2.23%)
Feb 18, 2005 36.01 36.07 35.72 35.80 1,728,200 -0.21(-0.57%)
Feb 17, 2005 35.75 36.27 35.75 36.01 1,866,000 +0.16(+0.45%)
Feb 16, 2005 35.38 35.85 35.26 35.85 1,304,300 +0.36(+1.01%)
Feb 15, 2005 35.58 35.60 35.42 35.49 1,459,600 -0.10(-0.28%)
Feb 14, 2005 35.28 35.58 35.28 35.58 1,098,700 +0.27(+0.76%)
Feb 11, 2005 35.38 35.45 35.22 35.31 1,429,400 -0.11(-0.31%)
Feb 10, 2005 35.17 35.54 35.15 35.42 1,525,300 +0.17(+0.50%)
Feb 09, 2005 35.12 35.42 35.12 35.25 1,400,200 +0.04(+0.13%)
Feb 08, 2005 35.12 35.33 35.10 35.21 1,150,600 +0.12(+0.33%)
Feb 07, 2005 34.97 35.12 34.89 35.09 1,409,300 +0.15(+0.41%)
Feb 04, 2005 34.60 34.97 34.60 34.95 1,728,900 +0.54(+1.55%)
Feb 03, 2005 34.55 34.55 34.36 34.41 1,392,100 -0.14(-0.41%)
Feb 02, 2005 34.53 34.60 34.40 34.55 1,608,300 +0.08(+0.22%)
Feb 01, 2005 34.69 34.70 34.38 34.47 2,143,900 -0.22(-0.62%)
Jan 31, 2005 34.45 34.70 34.42 34.69 1,531,300 +0.42(+1.24%)
Jan 28, 2005 34.31 34.40 33.69 34.26 1,940,500 -0.07(-0.19%)
Jan 27, 2005 34.35 34.59 34.13 34.33 1,871,000 -0.15(-0.44%)
Jan 26, 2005 34.35 34.56 34.25 34.48 1,133,400 +0.29(+0.85%)
Jan 25, 2005 34.20 34.47 34.17 34.19 1,224,800 -0.03(-0.10%)
Jan 24, 2005 34.13 34.47 33.99 34.22 1,162,200 +0.09(+0.28%)
Jan 21, 2005 34.17 34.38 34.01 34.13 873,900 -0.04(-0.13%)
Jan 20, 2005 34.47 34.47 34.10 34.17 1,073,600 -0.29(-0.84%)
Jan 19, 2005 34.67 34.79 34.45 34.47 1,268,300 -0.36(-1.03%)
Jan 18, 2005 34.47 34.83 34.40 34.83 1,210,400 +0.28(+0.80%)
Jan 14, 2005 34.25 34.61 34.25 34.55 1,286,500 +0.30(+0.88%)
Jan 13, 2005 34.07 34.65 34.06 34.25 1,354,500 +0.18(+0.53%)
Jan 12, 2005 33.72 34.09 33.71 34.07 1,152,000 +0.26(+0.77%)
Jan 11, 2005 33.95 33.97 33.57 33.81 912,300 -0.14(-0.41%)
Jan 10, 2005 33.51 33.96 33.44 33.95 1,085,100 +0.49(+1.48%)
Jan 07, 2005 33.65 33.94 33.45 33.46 1,148,400 -0.07(-0.22%)
Jan 06, 2005 33.26 33.56 33.26 33.53 1,936,300 +0.18(+0.54%)
Jan 05, 2005 33.50 33.58 33.26 33.35 1,844,300 -0.24(-0.70%)
Jan 04, 2005 33.75 33.96 33.58 33.58 1,375,100 -0.16(-0.46%)
Jan 03, 2005 34.00 34.09 33.71 33.74 1,675,900 -0.13(-0.38%)
Dec 31, 2004 34.09 34.12 33.87 33.87 706,600 -0.22(-0.63%)
Dec 30, 2004 33.97 34.25 33.92 34.08 666,200 +0.20(+0.58%)
Dec 29, 2004 33.83 33.99 33.82 33.89 687,800 -0.03(-0.10%)
Dec 28, 2004 33.76 33.92 33.68 33.92 677,900 +0.27(+0.82%)
Dec 27, 2004 33.93 34.04 33.63 33.65 791,000 -0.23(-0.68%)
Dec 23, 2004 34.05 34.10 33.85 33.88 825,600 -0.12(-0.35%)
Dec 22, 2004 34.00 34.15 33.94 34.00 1,175,900 +0.01(+0.03%)
Dec 21, 2004 34.03 34.03 33.88 33.99 2,127,800 -0.03(-0.09%)
Dec 20, 2004 34.25 34.42 34.01 34.02 1,970,900 -0.10(-0.29%)
Dec 17, 2004 34.05 34.24 34.00 34.12 2,095,800 -0.05(-0.13%)
Dec 16, 2004 34.15 34.25 34.00 34.17 1,206,000 -0.06(-0.18%)
Dec 15, 2004 34.15 34.25 33.95 34.22 1,587,700 +0.16(+0.48%)
Dec 14, 2004 34.03 34.19 33.82 34.06 1,512,900 -0.07(-0.22%)
Dec 13, 2004 33.88 34.14 33.76 34.13 1,943,100 +0.38(+1.14%)
Dec 10, 2004 33.95 33.95 33.47 33.75 1,587,200 +0.08(+0.22%)
Dec 09, 2004 33.63 33.70 33.48 33.67 1,754,300 +0.04(+0.12%)
Dec 08, 2004 33.30 33.70 33.22 33.63 3,293,900 +0.38(+1.16%)
Dec 07, 2004 33.15 33.38 32.94 33.25 2,739,300 +0.16(+0.48%)
Dec 06, 2004 32.53 33.22 32.47 33.09 2,695,100 +0.83(+2.56%)
Dec 03, 2004 32.28 32.47 32.12 32.26 2,018,300 +0.04(+0.14%)
Dec 02, 2004 32.55 32.62 31.99 32.22 1,743,600 -0.40(-1.24%)
Dec 01, 2004 32.74 32.75 32.38 32.62 1,511,300 -0.11(-0.34%)
Nov 30, 2004 32.96 33.06 32.74 32.74 1,677,300 -0.24(-0.73%)
Nov 29, 2004 33.34 33.46 32.95 32.97 1,512,500 -0.36(-1.08%)
Nov 26, 2004 33.42 33.50 33.31 33.33 324,300 -0.03(-0.09%)
Nov 24, 2004 33.10 33.57 33.10 33.37 2,030,500 -0.26(-0.77%)
Nov 23, 2004 33.26 33.74 33.22 33.62 1,475,800 +0.12(+0.37%)
Nov 22, 2004 33.15 33.55 33.15 33.50 1,619,600 +0.45(+1.36%)
Nov 19, 2004 33.28 33.28 32.97 33.05 1,845,900 -0.17(-0.53%)
Nov 18, 2004 33.28 33.49 33.21 33.22 1,760,100 -0.02(-0.06%)
Nov 17, 2004 33.50 33.55 33.15 33.24 1,208,400 -0.16(-0.48%)
Nov 16, 2004 33.60 33.65 33.40 33.40 1,161,000 -0.17(-0.51%)
Nov 15, 2004 33.65 33.67 33.37 33.58 1,163,300 -0.19(-0.58%)
Nov 12, 2004 33.46 33.80 33.33 33.77 2,029,200 +0.52(+1.56%)
Nov 11, 2004 32.97 33.35 32.90 33.25 916,700 +0.31(+0.96%)
Nov 10, 2004 33.10 33.10 32.78 32.94 1,755,400 +0.02(+0.06%)
Nov 09, 2004 32.83 33.00 32.73 32.92 1,770,200 +0.19(+0.57%)
Nov 08, 2004 32.74 32.75 32.55 32.73 1,702,600 +0.17(+0.52%)
Nov 05, 2004 32.70 32.70 32.15 32.56 1,390,500 -0.13(-0.41%)
Nov 04, 2004 32.10 32.70 32.01 32.70 2,721,300 +0.60(+1.85%)
Nov 03, 2004 32.12 32.47 32.03 32.10 1,265,200 +0.35(+1.10%)
Nov 02, 2004 32.00 32.13 31.75 31.75 1,612,200 -0.30(-0.94%)
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.