Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.23 10.27 10.19 10.25 4,214,266 +0.05(+0.51%)
Oct 30, 2006 10.23 10.27 10.17 10.19 3,568,076 -0.01(-0.07%)
Oct 27, 2006 10.26 10.32 10.20 10.20 3,941,957 -0.09(-0.91%)
Oct 26, 2006 10.31 10.36 10.25 10.30 4,033,254 -0.01(-0.14%)
Oct 25, 2006 10.25 10.35 10.21 10.31 4,514,241 +0.09(+0.85%)
Oct 24, 2006 10.22 10.22 10.15 10.22 4,050,644 -0.01(-0.11%)
Oct 23, 2006 10.11 10.24 10.06 10.23 4,738,728 +0.09(+0.91%)
Oct 20, 2006 10.10 10.16 10.06 10.14 4,622,137 +0.07(+0.70%)
Oct 19, 2006 9.922 10.10 9.896 10.07 4,298,449 +0.15(+1.49%)
Oct 18, 2006 9.912 9.960 9.893 9.922 5,960,759 +0.01(+0.14%)
Oct 17, 2006 9.880 9.975 9.877 9.908 4,258,136 +0.01(+0.05%)
Oct 16, 2006 9.836 9.922 9.815 9.903 4,456,143 +0.05(+0.55%)
Oct 13, 2006 9.837 9.863 9.805 9.849 3,585,861 +0.01(+0.12%)
Oct 12, 2006 9.827 9.849 9.768 9.837 5,538,265 +0.02(+0.23%)
Oct 11, 2006 9.779 9.855 9.746 9.815 5,394,403 +0.03(+0.30%)
Oct 10, 2006 9.653 9.800 9.631 9.786 6,834,202 +0.13(+1.30%)
Oct 09, 2006 9.665 9.725 9.624 9.660 3,279,168 +0.02(+0.20%)
Oct 06, 2006 9.697 9.697 9.629 9.641 4,395,279 -0.06(-0.59%)
Oct 05, 2006 9.713 9.748 9.641 9.698 3,560,567 -0.02(-0.16%)
Oct 04, 2006 9.710 9.725 9.620 9.713 5,515,737 +0.00(+0.04%)
Oct 03, 2006 9.729 9.734 9.644 9.710 5,622,843 +0.01(+0.08%)
Oct 02, 2006 9.678 9.765 9.678 9.702 7,198,993 +0.03(+0.26%)
Sep 29, 2006 9.765 9.822 9.677 9.677 6,037,037 -0.09(-0.89%)
Sep 28, 2006 9.912 9.930 9.750 9.764 5,177,031 -0.15(-1.49%)
Sep 27, 2006 9.783 9.913 9.765 9.912 4,013,888 +0.11(+1.16%)
Sep 26, 2006 9.813 9.869 9.751 9.798 2,922,676 +0.03(+0.30%)
Sep 25, 2006 9.707 9.794 9.630 9.769 5,445,387 +0.12(+1.21%)
Sep 22, 2006 9.750 9.750 9.641 9.653 4,261,693 -0.10(-0.99%)
Sep 21, 2006 9.744 9.783 9.677 9.749 3,954,209 +0.06(+0.57%)
Sep 20, 2006 9.843 9.844 9.693 9.693 4,543,883 -0.06(-0.66%)
Sep 19, 2006 9.754 9.784 9.713 9.758 3,727,746 +0.03(+0.34%)
Sep 18, 2006 9.787 9.796 9.664 9.725 4,594,076 -0.04(-0.38%)
Sep 15, 2006 9.720 9.772 9.624 9.762 10,063,573 +0.08(+0.81%)
Sep 14, 2006 9.748 9.789 9.653 9.683 6,383,648 -0.05(-0.56%)
Sep 13, 2006 9.735 9.774 9.615 9.738 6,546,875 +0.04(+0.44%)
Sep 12, 2006 9.753 9.758 9.627 9.695 7,523,472 -0.03(-0.27%)
Sep 11, 2006 9.930 9.930 9.712 9.721 6,282,075 -0.11(-1.12%)
Sep 08, 2006 9.921 9.946 9.822 9.831 4,897,212 -0.06(-0.59%)
Sep 07, 2006 9.899 9.961 9.870 9.889 6,431,074 -0.04(-0.36%)
Sep 06, 2006 10.04 10.04 9.925 9.925 5,346,977 -0.13(-1.32%)
Sep 05, 2006 10.07 10.07 9.979 10.06 5,124,466 -0.01(-0.10%)
Sep 01, 2006 10.11 10.11 10.04 10.07 3,110,408 -0.04(-0.39%)
Aug 31, 2006 10.04 10.12 10.04 10.11 4,739,123 +0.07(+0.74%)
Aug 30, 2006 10.18 10.22 10.03 10.03 4,869,942 -0.26(-2.48%)
Aug 29, 2006 10.23 10.30 10.17 10.29 8,544,729 +0.03(+0.27%)
Aug 28, 2006 10.21 10.28 10.14 10.26 7,870,478 +0.03(+0.27%)
Aug 25, 2006 10.13 10.27 10.13 10.23 6,767,409 +0.07(+0.71%)
Aug 24, 2006 10.01 10.16 9.983 10.16 7,002,963 +0.15(+1.49%)
Aug 23, 2006 10.12 10.13 10.01 10.01 4,390,931 -0.10(-0.96%)
Aug 22, 2006 10.07 10.12 10.02 10.11 3,596,532 +0.05(+0.48%)
Aug 21, 2006 10.06 10.11 9.997 10.06 2,333,398 +0.03(+0.32%)
Aug 18, 2006 9.906 10.06 9.891 10.03 3,972,390 +0.13(+1.33%)
Aug 17, 2006 9.937 9.954 9.864 9.897 4,498,432 -0.07(-0.67%)
Aug 16, 2006 10.11 10.12 9.964 9.964 4,067,243 -0.12(-1.15%)
Aug 15, 2006 10.06 10.11 9.978 10.08 3,811,139 +0.08(+0.80%)
Aug 14, 2006 9.788 10.04 9.788 10.00 3,893,740 -0.03(-0.28%)
Aug 11, 2006 9.956 10.04 9.955 10.03 2,821,499 +0.02(+0.19%)
Aug 10, 2006 9.983 10.02 9.906 10.01 5,153,317 +0.03(+0.28%)
Aug 09, 2006 9.963 10.05 9.913 9.982 4,523,331 +0.11(+1.13%)
Aug 08, 2006 9.836 9.930 9.818 9.870 3,876,746 +0.05(+0.49%)
Aug 07, 2006 9.937 9.994 9.810 9.822 4,463,652 -0.15(-1.55%)
Aug 04, 2006 9.945 9.988 9.906 9.977 4,289,359 +0.06(+0.64%)
Aug 03, 2006 9.862 9.925 9.812 9.913 6,329,107 +0.03(+0.27%)
Aug 02, 2006 9.925 9.969 9.884 9.887 5,806,621 -0.06(-0.60%)
Aug 01, 2006 9.929 9.992 9.887 9.946 5,066,368 +0.02(+0.18%)
Jul 31, 2006 9.906 9.970 9.882 9.929 3,789,006 -0.02(-0.15%)
Jul 28, 2006 9.950 10.00 9.911 9.944 5,739,038 +0.05(+0.47%)
Jul 27, 2006 9.959 10.08 9.884 9.897 5,988,424 -0.05(-0.55%)
Jul 26, 2006 9.869 9.963 9.849 9.951 6,821,555 +0.08(+0.78%)
Jul 25, 2006 9.750 9.903 9.736 9.874 5,649,323 +0.07(+0.75%)
Jul 24, 2006 9.834 9.853 9.779 9.801 5,587,272 -0.03(-0.32%)
Jul 21, 2006 9.855 9.855 9.774 9.832 6,307,369 +0.06(+0.63%)
Jul 20, 2006 9.678 9.795 9.677 9.770 5,048,188 +0.09(+0.95%)
Jul 19, 2006 9.492 9.703 9.490 9.678 6,210,935 +0.19(+1.97%)
Jul 18, 2006 9.588 9.588 9.435 9.491 6,139,004 -0.10(-1.00%)
Jul 17, 2006 9.567 9.649 9.550 9.587 6,788,751 +0.02(+0.22%)
Jul 14, 2006 9.488 9.587 9.448 9.565 5,803,855 +0.08(+0.81%)
Jul 13, 2006 9.507 9.577 9.471 9.488 5,909,775 -0.02(-0.19%)
Jul 12, 2006 9.573 9.574 9.482 9.506 4,960,843 -0.05(-0.56%)
Jul 11, 2006 9.539 9.577 9.483 9.559 5,788,046 +0.01(+0.08%)
Jul 10, 2006 9.558 9.569 9.506 9.552 5,771,842 +0.02(+0.17%)
Jul 07, 2006 9.514 9.601 9.491 9.535 6,491,544 -0.00(-0.03%)
Jul 06, 2006 9.495 9.539 9.438 9.538 6,486,010 +0.04(+0.45%)
Jul 05, 2006 9.482 9.544 9.440 9.495 5,741,805 -0.07(-0.77%)
Jul 03, 2006 9.462 9.568 9.417 9.568 1,885,215 +0.11(+1.12%)
Jun 30, 2006 9.520 9.558 9.441 9.462 5,790,022 -0.06(-0.62%)
Jun 29, 2006 9.355 9.528 9.324 9.521 6,754,367 +0.23(+2.48%)
Jun 28, 2006 9.258 9.324 9.258 9.291 3,823,390 +0.04(+0.41%)
Jun 27, 2006 9.311 9.400 9.242 9.253 4,991,671 -0.06(-0.69%)
Jun 26, 2006 9.220 9.319 9.220 9.318 3,880,303 +0.12(+1.33%)
Jun 23, 2006 9.081 9.324 9.078 9.195 5,133,556 +0.09(+1.03%)
Jun 22, 2006 9.158 9.167 9.065 9.101 6,310,136 -0.09(-0.96%)
Jun 21, 2006 9.210 9.276 9.148 9.190 4,253,789 +0.01(+0.06%)
Jun 20, 2006 9.261 9.307 9.157 9.185 4,924,483 -0.04(-0.45%)
Jun 19, 2006 9.412 9.412 9.177 9.226 4,322,558 -0.14(-1.47%)
Jun 16, 2006 9.292 9.392 9.287 9.364 5,235,524 +0.08(+0.84%)
Jun 15, 2006 9.147 9.330 9.109 9.286 6,374,953 +0.20(+2.21%)
Jun 14, 2006 9.161 9.215 9.040 9.085 6,371,791 -0.12(-1.31%)
Jun 13, 2006 9.235 9.293 9.147 9.205 7,172,909 -0.03(-0.33%)
Jun 12, 2006 9.214 9.302 9.192 9.235 3,918,639 +0.03(+0.27%)
Jun 09, 2006 9.159 9.253 9.148 9.210 7,109,278 +0.02(+0.21%)
Jun 08, 2006 9.166 9.215 9.125 9.191 8,504,021 -0.03(-0.27%)
Jun 07, 2006 9.349 9.372 9.215 9.216 5,558,816 -0.13(-1.42%)
Jun 06, 2006 9.336 9.393 9.238 9.349 6,345,311 +0.01(+0.14%)
Jun 05, 2006 9.387 9.458 9.325 9.336 5,973,010 -0.05(-0.54%)
Jun 02, 2006 9.299 9.388 9.221 9.387 5,592,015 +0.12(+1.27%)
Jun 01, 2006 9.182 9.314 9.151 9.269 6,455,578 +0.09(+0.95%)
May 31, 2006 9.081 9.185 9.077 9.182 5,465,939 +0.04(+0.46%)
May 30, 2006 9.213 9.261 9.137 9.140 4,482,623 -0.08(-0.84%)
May 26, 2006 9.180 9.244 9.091 9.218 3,110,803 +0.09(+1.01%)
May 25, 2006 9.115 9.138 9.005 9.125 6,173,784 +0.05(+0.56%)
May 24, 2006 9.171 9.185 8.947 9.075 9,237,160 -0.08(-0.93%)
May 23, 2006 9.291 9.320 9.142 9.159 8,824,942 -0.13(-1.42%)
May 22, 2006 9.340 9.362 9.173 9.291 9,581,400 -0.03(-0.30%)
May 19, 2006 9.154 9.359 9.124 9.319 8,816,248 +0.24(+2.63%)
May 18, 2006 8.986 9.177 8.986 9.080 3,768,454 -0.01(-0.08%)
May 17, 2006 9.114 9.202 9.054 9.087 7,735,311 -0.10(-1.05%)
May 16, 2006 9.281 9.291 9.180 9.183 5,003,923 -0.09(-1.02%)
May 15, 2006 9.307 9.348 9.205 9.278 5,348,953 -0.03(-0.31%)
May 12, 2006 9.488 9.490 9.290 9.307 5,035,541 -0.20(-2.08%)
May 11, 2006 9.564 9.571 9.423 9.505 3,956,976 -0.05(-0.53%)
May 10, 2006 9.396 9.576 9.362 9.555 6,479,687 +0.16(+1.71%)
May 09, 2006 9.439 9.455 9.392 9.395 5,526,013 -0.08(-0.80%)
May 08, 2006 9.539 9.565 9.434 9.471 4,412,273 -0.13(-1.37%)
May 05, 2006 9.457 9.617 9.447 9.602 5,040,679 +0.19(+2.07%)
May 04, 2006 9.441 9.525 9.395 9.407 4,895,632 -0.01(-0.13%)
May 03, 2006 9.454 9.482 9.311 9.420 6,098,691 -0.03(-0.36%)
May 02, 2006 9.425 9.482 9.353 9.454 7,365,778 +0.05(+0.54%)
May 01, 2006 9.474 9.511 9.381 9.404 6,717,216 -0.07(-0.72%)
Apr 28, 2006 9.478 9.501 9.425 9.472 8,089,036 -0.04(-0.40%)
Apr 27, 2006 9.412 9.583 9.331 9.510 8,935,605 +0.10(+1.03%)
Apr 26, 2006 9.450 9.457 9.386 9.412 8,548,286 +0.03(+0.30%)
Apr 25, 2006 9.343 9.414 9.315 9.385 7,421,504 +0.02(+0.18%)
Apr 24, 2006 9.367 9.393 9.329 9.368 6,708,916 -0.03(-0.32%)
Apr 21, 2006 9.343 9.431 9.267 9.398 12,987,830 +0.11(+1.23%)
Apr 20, 2006 9.280 9.440 9.266 9.285 7,968,493 -0.01(-0.11%)
Apr 19, 2006 9.277 9.321 9.235 9.295 4,924,483 +0.01(+0.05%)
Apr 18, 2006 9.002 9.304 9.005 9.290 7,872,849 +0.29(+3.20%)
Apr 17, 2006 8.911 9.008 8.911 9.001 5,225,248 +0.05(+0.54%)
Apr 13, 2006 9.046 9.062 8.920 8.953 4,216,243 -0.09(-1.02%)
Apr 12, 2006 9.066 9.125 8.994 9.046 5,317,335 -0.02(-0.21%)
Apr 11, 2006 9.120 9.162 9.049 9.065 5,377,409 -0.04(-0.49%)
Apr 10, 2006 8.984 9.204 8.970 9.109 7,265,391 +0.13(+1.47%)
Apr 07, 2006 9.025 9.040 8.934 8.977 6,115,686 -0.06(-0.67%)
Apr 06, 2006 9.100 9.102 8.938 9.038 5,334,725 -0.06(-0.68%)
Apr 05, 2006 9.052 9.114 9.023 9.100 5,542,217 +0.03(+0.31%)
Apr 04, 2006 8.915 9.085 8.856 9.072 7,985,883 +0.17(+1.86%)
Apr 03, 2006 8.705 8.932 8.694 8.906 7,407,671 +0.17(+1.98%)
Mar 31, 2006 8.862 8.879 8.714 8.733 5,212,996 -0.08(-0.96%)
Mar 30, 2006 8.862 8.922 8.813 8.818 6,733,025 -0.08(-0.92%)
Mar 29, 2006 8.887 8.991 8.866 8.900 3,862,518 -0.01(-0.07%)
Mar 28, 2006 8.906 9.001 8.875 8.906 6,252,433 -0.03(-0.28%)
Mar 27, 2006 9.057 9.057 8.911 8.932 4,011,122 -0.12(-1.33%)
Mar 24, 2006 8.986 9.102 8.982 9.052 4,938,711 +0.06(+0.72%)
Mar 23, 2006 9.090 9.094 8.963 8.987 8,255,425 -0.12(-1.32%)
Mar 22, 2006 9.065 9.142 9.014 9.108 2,910,820 +0.03(+0.33%)
Mar 21, 2006 9.159 9.204 9.043 9.077 7,137,734 -0.04(-0.42%)
Mar 20, 2006 9.318 9.344 9.089 9.115 7,045,251 -0.15(-1.64%)
Mar 17, 2006 9.400 9.400 9.266 9.267 6,134,657 -0.08(-0.81%)
Mar 16, 2006 9.263 9.380 9.250 9.343 4,228,890 +0.12(+1.33%)
Mar 15, 2006 9.229 9.259 9.166 9.220 5,935,859 -0.03(-0.27%)
Mar 14, 2006 9.140 9.247 9.066 9.245 4,216,638 +0.13(+1.40%)
Mar 13, 2006 9.034 9.139 9.021 9.118 4,190,948 +0.08(+0.92%)
Mar 10, 2006 9.020 9.073 8.989 9.034 6,468,621 -0.03(-0.34%)
Mar 09, 2006 9.152 9.169 9.039 9.065 4,268,807 -0.07(-0.75%)
Mar 08, 2006 9.077 9.206 9.008 9.133 5,429,183 +0.03(+0.32%)
Mar 07, 2006 9.185 9.188 9.029 9.104 5,920,051 -0.02(-0.18%)
Mar 06, 2006 9.286 9.295 9.102 9.120 8,420,234 -0.22(-2.38%)
Mar 03, 2006 9.318 9.426 9.318 9.343 5,366,343 -0.06(-0.65%)
Mar 02, 2006 9.393 9.423 9.354 9.404 8,087,060 -0.04(-0.46%)
Mar 01, 2006 9.496 9.511 9.434 9.447 3,269,683 -0.05(-0.57%)
Feb 28, 2006 9.530 9.509 9.431 9.501 7,407,671 -0.03(-0.31%)
Feb 27, 2006 9.406 9.568 9.400 9.530 4,581,429 +0.12(+1.32%)
Feb 24, 2006 9.419 9.467 9.404 9.406 3,539,225 +0.01(+0.15%)
Feb 23, 2006 9.487 9.487 9.392 9.392 5,039,493 -0.09(-0.99%)
Feb 22, 2006 9.490 9.519 9.438 9.486 3,802,839 -0.09(-0.91%)
Feb 21, 2006 9.507 9.606 9.492 9.573 5,600,315 +0.12(+1.23%)
Feb 17, 2006 9.434 9.582 9.431 9.457 5,798,322 +0.02(+0.24%)
Feb 16, 2006 9.374 9.441 9.355 9.434 3,351,494 +0.09(+1.00%)
Feb 15, 2006 9.318 9.373 9.286 9.340 5,462,382 +0.02(+0.24%)
Feb 14, 2006 9.349 9.349 9.207 9.318 10,832,282 -0.03(-0.34%)
Feb 13, 2006 9.419 9.438 9.300 9.349 7,766,139 -0.07(-0.73%)
Feb 10, 2006 9.520 9.595 9.415 9.417 4,315,048 -0.13(-1.34%)
Feb 09, 2006 9.526 9.584 9.501 9.545 6,810,884 +0.02(+0.23%)
Feb 08, 2006 9.469 9.534 9.438 9.524 4,211,895 +0.03(+0.31%)
Feb 07, 2006 9.515 9.533 9.443 9.495 5,307,059 -0.02(-0.16%)
Feb 06, 2006 9.495 9.579 9.491 9.510 10,762,723 +0.02(+0.16%)
Feb 03, 2006 9.495 9.545 9.438 9.495 6,731,444 -0.04(-0.37%)
Feb 02, 2006 9.665 9.672 9.477 9.530 5,775,794 -0.08(-0.82%)
Feb 01, 2006 9.555 9.621 9.505 9.608 6,784,009 +0.05(+0.56%)
Jan 31, 2006 9.514 9.605 9.505 9.555 9,139,936 -0.01(-0.15%)
Jan 30, 2006 9.521 9.643 9.497 9.569 7,725,431 +0.05(+0.50%)
Jan 27, 2006 9.564 9.615 9.412 9.521 13,411,510 -0.03(-0.32%)
Jan 26, 2006 9.753 9.724 9.457 9.552 27,215,872 -0.20(-2.05%)
Jan 25, 2006 9.868 9.930 9.682 9.751 11,125,142 -0.15(-1.50%)
Jan 24, 2006 9.892 9.937 9.820 9.899 4,054,991 +0.02(+0.15%)
Jan 23, 2006 9.948 10.03 9.880 9.884 4,417,016 -0.06(-0.65%)
Jan 20, 2006 10.09 10.17 9.932 9.949 5,474,634 -0.19(-1.84%)
Jan 19, 2006 9.983 10.15 9.956 10.13 5,767,099 +0.15(+1.52%)
Jan 18, 2006 10.04 10.09 9.925 9.983 4,517,403 -0.06(-0.62%)
Jan 17, 2006 9.805 10.05 9.800 10.04 5,008,665 +0.16(+1.65%)
Jan 13, 2006 9.807 9.901 9.777 9.882 4,592,890 +0.07(+0.76%)
Jan 12, 2006 9.912 9.944 9.805 9.807 4,990,880 -0.11(-1.06%)
Jan 11, 2006 9.965 9.969 9.875 9.912 3,477,570 -0.05(-0.52%)
Jan 10, 2006 9.800 9.969 9.800 9.964 3,579,538 +0.09(+0.88%)
Jan 09, 2006 9.913 9.918 9.753 9.877 3,201,309 -0.02(-0.24%)
Jan 06, 2006 9.862 9.930 9.779 9.901 3,530,530 +0.10(+0.99%)
Jan 05, 2006 10.01 10.06 9.801 9.803 7,227,054 -0.24(-2.37%)
Jan 04, 2006 9.994 10.06 9.929 10.04 4,466,419 +0.03(+0.27%)
Jan 03, 2006 9.819 10.02 9.805 10.01 4,133,246 +0.25(+2.54%)
Dec 30, 2005 9.779 9.805 9.716 9.767 2,623,492 -0.02(-0.19%)
Dec 29, 2005 9.817 9.854 9.763 9.786 3,098,551 -0.01(-0.12%)
Dec 28, 2005 9.868 9.902 9.764 9.797 4,612,652 -0.07(-0.68%)
Dec 27, 2005 9.967 9.973 9.856 9.864 4,559,296 -0.10(-1.03%)
Dec 23, 2005 9.975 9.994 9.913 9.967 4,777,855 +0.01(+0.05%)
Dec 22, 2005 10.11 10.11 9.953 9.961 5,709,001 -0.08(-0.78%)
Dec 21, 2005 10.34 10.34 10.03 10.04 4,526,888 -0.18(-1.81%)
Dec 20, 2005 10.19 10.27 10.11 10.22 6,499,053 +0.04(+0.40%)
Dec 19, 2005 10.23 10.24 10.16 10.18 6,994,268 -0.05(-0.46%)
Dec 16, 2005 10.26 10.33 10.23 10.23 9,063,657 -0.03(-0.27%)
Dec 15, 2005 10.24 10.31 10.16 10.26 5,163,593 +0.02(+0.22%)
Dec 14, 2005 10.12 10.25 10.13 10.24 7,727,407 +0.12(+1.14%)
Dec 13, 2005 9.974 10.15 9.974 10.12 5,468,310 +0.13(+1.33%)
Dec 12, 2005 10.01 10.05 9.955 9.988 8,617,845 -0.01(-0.14%)
Dec 09, 2005 9.748 10.03 9.744 10.00 11,595,458 +0.25(+2.56%)
Dec 08, 2005 9.664 9.796 9.650 9.753 4,358,918 +0.12(+1.22%)
Dec 07, 2005 9.729 9.736 9.596 9.635 3,706,404 -0.05(-0.48%)
Dec 06, 2005 9.689 9.732 9.669 9.682 3,837,618 +0.00(+0.00%)
Dec 05, 2005 9.612 9.729 9.590 9.682 5,405,074 +0.07(+0.72%)
Dec 02, 2005 9.655 9.655 9.530 9.612 3,802,048 -0.04(-0.43%)
Dec 01, 2005 9.645 9.692 9.563 9.654 4,438,358 +0.05(+0.47%)
Nov 30, 2005 9.816 9.825 9.608 9.608 5,512,180 -0.14(-1.48%)
Nov 29, 2005 9.829 9.894 9.753 9.753 3,937,215 -0.01(-0.14%)
Nov 28, 2005 9.898 9.887 9.748 9.767 4,448,634 -0.13(-1.33%)
Nov 25, 2005 9.848 9.905 9.796 9.898 1,275,385 +0.08(+0.82%)
Nov 23, 2005 9.722 9.844 9.670 9.817 4,911,440 +0.02(+0.19%)
Nov 22, 2005 9.816 9.855 9.702 9.798 5,382,942 -0.02(-0.17%)
Nov 21, 2005 9.803 9.854 9.734 9.815 5,222,086 +0.01(+0.13%)
Nov 18, 2005 9.751 9.853 9.652 9.802 4,183,044 +0.05(+0.52%)
Nov 17, 2005 9.710 9.917 9.710 9.751 7,151,171 +0.12(+1.19%)
Nov 16, 2005 9.476 9.703 9.440 9.636 7,026,676 +0.19(+2.04%)
Nov 15, 2005 9.454 9.582 9.385 9.444 4,191,739 -0.01(-0.11%)
Nov 14, 2005 9.501 9.507 9.419 9.454 4,136,012 -0.05(-0.49%)
Nov 11, 2005 9.658 9.673 9.474 9.501 5,595,177 -0.16(-1.61%)
Nov 10, 2005 9.726 9.732 9.533 9.657 10,122,066 -0.05(-0.56%)
Nov 09, 2005 9.586 9.750 9.545 9.711 7,445,613 +0.13(+1.32%)
Nov 08, 2005 9.463 9.587 9.426 9.584 6,861,868 +0.12(+1.28%)
Nov 07, 2005 9.526 9.543 9.376 9.463 7,225,869 -0.06(-0.66%)
Nov 04, 2005 9.564 9.608 9.468 9.526 5,641,813 -0.01(-0.07%)
Nov 03, 2005 9.415 9.721 9.299 9.533 9,558,872 -0.02(-0.21%)
Nov 02, 2005 9.503 9.565 9.331 9.553 11,335,797 +0.06(+0.68%)
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.