Dominion Resources (NY: D )

73.64 USD +0.08 (+0.11%)
Official Closing Price Updated: 7:48 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.17 52.23 51.13 51.59 2,670,890 +0.22(+0.43%)
Oct 28, 2011 51.75 51.85 50.50 51.37 3,704,779 -0.64(-1.23%)
Oct 27, 2011 51.97 52.35 51.68 52.01 3,219,933 +0.86(+1.68%)
Oct 26, 2011 51.18 51.27 50.76 51.15 2,747,691 +0.45(+0.89%)
Oct 25, 2011 51.23 51.49 50.66 50.70 2,038,652 -0.70(-1.36%)
Oct 24, 2011 51.85 52.01 51.24 51.40 2,530,851 -0.67(-1.29%)
Oct 21, 2011 51.53 52.08 51.45 52.07 2,368,940 +1.03(+2.02%)
Oct 20, 2011 50.97 51.46 50.65 51.04 2,207,228 +0.08(+0.16%)
Oct 19, 2011 50.54 51.59 50.53 50.96 1,984,648 +0.49(+0.97%)
Oct 18, 2011 50.01 50.78 49.66 50.47 3,117,644 +0.45(+0.90%)
Oct 17, 2011 50.27 50.64 49.89 50.02 2,611,920 -0.47(-0.93%)
Oct 14, 2011 50.26 50.52 49.96 50.49 2,921,712 +0.45(+0.90%)
Oct 13, 2011 49.90 50.11 49.32 50.04 2,987,004 -0.13(-0.26%)
Oct 12, 2011 50.94 50.94 50.09 50.17 2,798,531 -0.41(-0.81%)
Oct 11, 2011 51.16 51.16 50.24 50.58 2,233,479 -0.62(-1.21%)
Oct 10, 2011 50.81 51.30 50.54 51.20 1,886,268 +0.93(+1.85%)
Oct 07, 2011 50.18 50.73 49.96 50.27 2,364,389 +0.27(+0.54%)
Oct 06, 2011 49.78 50.09 49.71 50.00 2,160,773 +0.49(+0.99%)
Oct 05, 2011 49.21 49.62 48.32 49.51 4,422,284 +0.33(+0.67%)
Oct 04, 2011 49.21 49.86 48.21 49.18 5,345,709 -0.66(-1.32%)
Oct 03, 2011 50.79 51.10 49.81 49.84 3,223,662 -0.93(-1.83%)
Sep 30, 2011 50.90 51.44 50.73 50.77 2,855,700 -0.48(-0.94%)
Sep 29, 2011 50.98 51.42 50.65 51.25 3,082,307 +0.83(+1.65%)
Sep 28, 2011 50.87 51.30 50.28 50.42 3,377,478 -0.51(-1.00%)
Sep 27, 2011 51.37 51.42 50.63 50.93 3,434,485 +0.15(+0.30%)
Sep 26, 2011 50.49 50.78 50.09 50.78 3,600,542 +0.79(+1.58%)
Sep 23, 2011 49.16 50.09 49.01 49.99 3,782,766 +0.68(+1.38%)
Sep 22, 2011 48.69 49.57 48.69 49.31 4,653,345 -0.58(-1.16%)
Sep 21, 2011 50.52 51.06 49.85 49.89 2,797,367 -0.71(-1.40%)
Sep 20, 2011 50.00 51.13 49.80 50.60 3,964,107 +0.86(+1.73%)
Sep 19, 2011 49.08 49.87 49.08 49.74 2,046,960 -0.10(-0.20%)
Sep 16, 2011 49.53 49.97 49.53 49.84 3,504,212 +0.38(+0.77%)
Sep 15, 2011 49.05 49.50 48.88 49.46 2,743,278 +0.92(+1.90%)
Sep 14, 2011 47.83 48.96 47.55 48.54 2,981,373 +0.76(+1.59%)
Sep 13, 2011 47.49 47.84 47.12 47.78 2,430,981 +0.31(+0.65%)
Sep 12, 2011 46.82 47.49 46.70 47.47 2,861,692 +0.28(+0.59%)
Sep 09, 2011 47.62 47.67 46.75 47.19 3,794,674 -0.96(-1.99%)
Sep 08, 2011 48.05 48.73 47.84 48.15 3,114,684 -0.05(-0.10%)
Sep 07, 2011 48.20 48.49 48.03 48.20 3,711,546 +0.31(+0.65%)
Sep 06, 2011 47.01 47.93 46.71 47.89 4,324,589 -0.09(-0.19%)
Sep 02, 2011 48.07 48.29 47.81 47.98 3,529,093 -0.61(-1.26%)
Sep 01, 2011 48.70 48.98 48.48 48.59 4,090,028 -0.15(-0.31%)
Aug 31, 2011 49.03 49.05 48.57 48.74 4,204,003 -0.01(-0.02%)
Aug 30, 2011 49.01 49.01 48.54 48.75 4,026,925 -0.22(-0.45%)
Aug 29, 2011 49.14 49.38 48.42 48.97 3,194,670 +0.51(+1.05%)
Aug 26, 2011 48.69 48.86 47.56 48.46 3,842,377 -0.48(-0.98%)
Aug 25, 2011 49.72 49.81 48.60 48.94 3,253,637 -0.64(-1.29%)
Aug 24, 2011 48.43 49.69 48.39 49.58 4,642,576 +0.48(+0.98%)
Aug 23, 2011 48.32 49.32 47.76 49.10 7,553,509 +0.85(+1.76%)
Aug 22, 2011 48.90 48.94 47.94 48.25 3,751,538 +0.26(+0.54%)
Aug 19, 2011 48.60 48.90 47.90 47.99 5,753,461 -1.09(-2.22%)
Aug 18, 2011 49.17 49.67 48.69 49.08 4,236,279 -1.04(-2.08%)
Aug 17, 2011 49.89 50.67 49.84 50.12 2,596,742 +0.43(+0.87%)
Aug 16, 2011 49.19 49.82 49.02 49.69 2,581,993 +0.01(+0.02%)
Aug 15, 2011 48.12 49.73 48.06 49.68 9,297,322 +1.97(+4.13%)
Aug 12, 2011 48.42 48.59 47.50 47.71 8,429,182 -0.32(-0.67%)
Aug 11, 2011 46.58 48.58 46.49 48.03 9,918,464 +1.67(+3.60%)
Aug 10, 2011 46.13 47.72 45.90 46.36 4,759,851 -0.41(-0.88%)
Aug 09, 2011 47.84 46.82 44.50 46.77 6,987,358 +0.83(+1.81%)
Aug 08, 2011 47.84 48.79 45.75 45.94 7,149,898 -2.65(-5.45%)
Aug 05, 2011 48.14 48.98 47.47 48.59 5,807,028 +0.82(+1.72%)
Aug 04, 2011 48.22 48.69 47.72 47.77 5,144,832 -0.89(-1.83%)
Aug 03, 2011 48.16 48.70 47.95 48.66 3,031,189 +0.56(+1.16%)
Aug 02, 2011 48.33 48.61 48.10 48.10 2,574,909 -0.49(-1.01%)
Aug 01, 2011 48.83 48.86 48.19 48.59 2,016,224 +0.14(+0.29%)
Jul 29, 2011 48.69 49.02 48.15 48.45 2,957,483 -0.54(-1.10%)
Jul 28, 2011 49.33 49.33 48.69 48.99 2,609,528 -0.06(-0.12%)
Jul 27, 2011 49.19 49.47 49.00 49.05 3,058,908 -0.25(-0.51%)
Jul 26, 2011 49.57 49.57 49.21 49.30 1,997,183 -0.27(-0.54%)
Jul 25, 2011 49.47 49.80 49.36 49.57 2,238,365 -0.21(-0.42%)
Jul 22, 2011 49.77 49.80 49.66 49.78 1,679,192 -0.22(-0.44%)
Jul 21, 2011 49.55 50.45 49.55 50.00 2,743,055 +0.74(+1.50%)
Jul 20, 2011 48.95 49.62 48.75 49.26 2,094,219 +0.57(+1.17%)
Jul 19, 2011 48.12 48.83 47.82 48.69 1,697,915 +0.69(+1.44%)
Jul 18, 2011 48.25 48.35 47.81 48.00 1,460,376 -0.46(-0.95%)
Jul 15, 2011 48.24 48.49 47.99 48.46 1,740,109 +0.29(+0.60%)
Jul 14, 2011 48.23 48.56 48.08 48.17 1,561,854 -0.11(-0.23%)
Jul 13, 2011 48.57 48.71 48.21 48.28 1,325,115 -0.08(-0.17%)
Jul 12, 2011 47.96 48.69 47.93 48.36 1,610,832 +0.25(+0.52%)
Jul 11, 2011 48.34 48.36 47.87 48.11 1,476,710 -0.52(-1.07%)
Jul 08, 2011 48.59 48.83 48.43 48.63 1,473,207 -0.33(-0.67%)
Jul 07, 2011 49.26 49.32 48.72 48.96 2,275,173 +0.06(+0.12%)
Jul 06, 2011 48.48 49.10 48.40 48.90 1,588,128 +0.29(+0.60%)
Jul 05, 2011 48.83 48.98 48.51 48.61 1,850,304 -0.38(-0.78%)
Jul 01, 2011 48.38 49.07 48.25 48.99 1,558,383 +0.72(+1.49%)
Jun 30, 2011 48.28 48.36 47.82 48.27 1,786,702 +0.17(+0.35%)
Jun 29, 2011 47.98 48.21 47.67 48.10 2,160,262 +0.30(+0.63%)
Jun 28, 2011 47.77 47.95 47.60 47.80 1,261,276 +0.10(+0.21%)
Jun 27, 2011 47.40 47.87 47.38 47.70 1,278,432 +0.45(+0.95%)
Jun 24, 2011 47.26 47.64 47.16 47.25 3,248,405 +0.11(+0.23%)
Jun 23, 2011 47.08 47.39 46.72 47.14 2,713,576 -0.62(-1.30%)
Jun 22, 2011 48.04 48.06 47.73 47.76 1,869,460 -0.47(-0.97%)
Jun 21, 2011 48.38 48.52 48.06 48.23 2,227,371 +0.07(+0.15%)
Jun 20, 2011 48.04 48.19 48.01 48.16 2,287,025 +0.50(+1.05%)
Jun 17, 2011 47.47 47.87 47.47 47.66 2,936,999 +0.40(+0.85%)
Jun 16, 2011 47.11 47.74 47.07 47.26 2,839,589 +0.16(+0.34%)
Jun 15, 2011 47.51 47.81 46.94 47.10 2,371,488 -0.59(-1.24%)
Jun 14, 2011 48.06 48.10 47.56 47.69 2,034,656 -0.14(-0.29%)
Jun 13, 2011 47.67 47.87 47.18 47.83 2,923,399 +0.30(+0.63%)
Jun 10, 2011 48.00 48.20 47.50 47.53 3,285,910 -0.45(-0.94%)
Jun 09, 2011 47.72 48.17 47.69 47.98 2,650,263 +0.29(+0.61%)
Jun 08, 2011 47.38 47.84 47.21 47.69 2,731,047 +0.29(+0.61%)
Jun 07, 2011 47.03 47.77 46.96 47.40 2,799,829 +0.50(+1.07%)
Jun 06, 2011 47.12 47.12 46.69 46.90 2,555,862 -0.25(-0.53%)
Jun 03, 2011 46.80 47.49 46.69 47.15 2,793,270 -0.76(-1.59%)
May 24, 2011 48.10 48.17 47.75 47.91 2,242,659 -0.03(-0.06%)
May 23, 2011 47.86 48.15 47.81 47.94 1,612,775 -0.34(-0.70%)
May 20, 2011 48.14 48.55 47.95 48.28 2,162,272 +0.08(+0.17%)
May 19, 2011 48.04 48.22 47.86 48.20 1,734,130 +0.23(+0.48%)
May 18, 2011 48.35 48.38 47.75 47.97 2,119,259 -0.36(-0.74%)
May 17, 2011 47.83 48.35 47.79 48.33 2,191,003 +0.46(+0.96%)
May 16, 2011 47.87 48.27 47.77 47.87 1,597,685 -0.12(-0.25%)
May 13, 2011 48.23 48.34 47.61 47.99 1,869,841 -0.16(-0.33%)
May 12, 2011 47.70 48.19 47.43 48.15 1,633,567 +0.50(+1.05%)
May 11, 2011 47.55 47.68 47.30 47.65 2,509,624 +0.01(+0.02%)
May 10, 2011 47.16 47.76 47.10 47.64 2,002,487 +0.63(+1.34%)
May 09, 2011 46.91 47.14 46.79 47.01 1,557,036 +0.09(+0.19%)
May 06, 2011 47.08 47.41 46.76 46.92 2,274,691 +0.38(+0.82%)
May 05, 2011 46.92 46.96 46.24 46.54 2,327,179 -0.48(-1.02%)
May 04, 2011 46.72 47.06 46.40 47.02 2,679,114 +0.29(+0.62%)
May 03, 2011 46.54 47.43 46.48 46.73 3,518,248 +0.19(+0.41%)
May 02, 2011 46.56 46.60 46.51 46.54 2,104,863 +0.12(+0.26%)
Apr 29, 2011 46.30 46.50 46.18 46.42 1,794,588 +0.09(+0.19%)
Apr 28, 2011 46.04 46.43 45.71 46.33 1,753,562 +0.27(+0.59%)
Apr 27, 2011 45.84 46.14 45.62 46.06 2,277,116 +0.31(+0.68%)
Apr 26, 2011 45.33 45.94 45.23 45.75 2,792,118 +0.66(+1.46%)
Apr 25, 2011 44.78 45.18 44.77 45.09 1,849,101 +0.34(+0.76%)
Apr 21, 2011 44.58 44.94 44.48 44.75 1,552,808 +0.27(+0.61%)
Apr 20, 2011 44.62 44.85 44.35 44.48 2,723,147 +0.17(+0.38%)
Apr 19, 2011 44.03 44.53 43.97 44.31 2,365,147 +0.21(+0.48%)
Apr 18, 2011 44.12 44.43 43.84 44.10 2,405,847 -0.37(-0.83%)
Apr 15, 2011 44.05 44.78 44.03 44.47 2,400,628 +0.44(+1.00%)
Apr 14, 2011 43.34 44.18 43.27 44.03 2,064,786 +0.48(+1.10%)
Apr 13, 2011 43.88 44.05 43.53 43.55 2,138,816 -0.05(-0.11%)
Apr 12, 2011 43.96 44.06 43.48 43.60 3,037,475 -0.38(-0.86%)
Apr 11, 2011 44.80 44.80 43.74 43.98 3,205,278 -0.84(-1.87%)
Apr 08, 2011 45.26 45.26 44.70 44.82 2,020,195 -0.13(-0.29%)
Apr 07, 2011 44.96 44.96 44.61 44.95 2,002,479 -0.08(-0.18%)
Apr 06, 2011 44.84 45.11 44.68 45.03 1,762,140 +0.26(+0.58%)
Apr 05, 2011 44.80 45.24 44.68 44.77 2,223,088 -0.15(-0.33%)
Apr 04, 2011 44.80 44.92 44.71 44.92 1,411,778 +0.22(+0.49%)
Apr 01, 2011 44.74 44.90 44.60 44.70 2,505,581 +0.00(+0.00%)
Mar 31, 2011 45.05 45.21 44.60 44.70 2,340,657 -0.47(-1.04%)
Mar 30, 2011 45.17 45.17 45.17 45.17 1,858,196 +0.62(+1.39%)
Mar 29, 2011 44.23 44.75 44.12 44.55 2,240,844 +0.32(+0.72%)
Mar 28, 2011 44.51 44.75 44.16 44.23 2,024,003 -0.31(-0.70%)
Mar 25, 2011 44.50 44.70 44.32 44.54 1,549,303 +0.13(+0.29%)
Mar 24, 2011 44.37 44.60 44.03 44.41 2,111,908 +0.33(+0.75%)
Mar 23, 2011 44.25 44.47 43.82 44.08 2,254,285 -0.35(-0.79%)
Mar 22, 2011 44.62 44.88 44.33 44.43 3,250,842 -0.06(-0.13%)
Mar 21, 2011 44.54 44.65 44.47 44.49 2,140,396 +0.71(+1.62%)
Mar 18, 2011 43.86 44.19 43.73 43.78 3,486,297 +0.17(+0.39%)
Mar 17, 2011 44.18 44.24 42.91 43.61 3,748,285 -0.11(-0.25%)
Mar 16, 2011 44.74 44.75 43.45 43.72 4,675,382 -1.01(-2.26%)
Mar 15, 2011 44.65 45.01 44.53 44.73 4,014,729 -0.43(-0.95%)
Mar 14, 2011 45.14 45.29 44.74 45.16 3,398,022 -0.35(-0.77%)
Mar 11, 2011 45.49 46.00 45.25 45.51 4,401,751 -0.15(-0.33%)
Mar 10, 2011 46.00 46.17 45.61 45.66 3,103,801 -0.68(-1.47%)
Mar 09, 2011 46.00 46.56 46.00 46.34 2,800,353 +0.20(+0.43%)
Mar 08, 2011 45.59 46.43 45.54 46.14 3,016,810 +0.72(+1.59%)
Mar 07, 2011 45.58 45.86 45.35 45.42 2,880,347 -0.12(-0.26%)
Mar 04, 2011 45.58 45.62 45.09 45.54 2,597,128 +0.01(+0.02%)
Mar 03, 2011 45.13 45.65 44.93 45.53 2,180,341 +0.74(+1.65%)
Mar 02, 2011 44.99 45.35 44.54 44.79 2,803,582 -0.78(-1.71%)
Mar 01, 2011 45.72 46.17 45.44 45.57 3,737,922 -0.06(-0.13%)
Feb 28, 2011 45.04 45.63 44.97 45.63 3,516,548 +0.63(+1.40%)
Feb 25, 2011 44.84 45.00 44.76 45.00 1,856,821 +0.26(+0.58%)
Feb 24, 2011 44.64 44.94 44.58 44.74 3,520,335 +0.10(+0.22%)
Feb 23, 2011 44.30 44.82 44.24 44.64 4,229,932 +0.35(+0.79%)
Feb 22, 2011 44.08 44.40 44.00 44.29 1,909,013 -0.08(-0.18%)
Feb 18, 2011 44.15 44.42 44.02 44.37 2,286,296 +0.19(+0.43%)
Feb 17, 2011 44.06 44.26 43.87 44.18 2,278,079 +0.09(+0.20%)
Feb 16, 2011 43.77 44.19 43.74 44.09 2,286,453 +0.35(+0.80%)
Feb 15, 2011 43.60 43.78 43.35 43.74 1,767,749 +0.06(+0.14%)
Feb 14, 2011 44.12 44.12 43.30 43.68 2,201,839 -0.44(-1.00%)
Feb 11, 2011 43.75 44.19 43.68 44.12 2,632,751 +0.22(+0.50%)
Feb 10, 2011 43.51 43.92 43.34 43.90 2,045,712 +0.36(+0.83%)
Feb 09, 2011 43.54 43.60 43.25 43.54 2,155,180 +0.00(+0.00%)
Feb 08, 2011 43.52 43.54 43.18 43.54 1,888,805 +0.12(+0.28%)
Feb 07, 2011 43.38 43.88 43.26 43.42 7,921,602 -0.19(-0.44%)
Feb 04, 2011 43.68 43.79 43.23 43.61 6,685,475 -0.08(-0.18%)
Feb 03, 2011 43.42 43.77 43.36 43.69 6,894,884 +0.18(+0.41%)
Feb 02, 2011 43.55 43.60 43.34 43.51 2,075,676 -0.27(-0.62%)
Feb 01, 2011 43.70 43.84 43.43 43.78 1,644,112 +0.24(+0.55%)
Jan 31, 2011 43.48 43.56 43.25 43.54 1,936,272 +0.15(+0.35%)
Jan 28, 2011 43.63 43.88 43.21 43.39 2,942,160 -0.40(-0.91%)
Jan 27, 2011 43.47 44.00 43.47 43.79 2,141,912 +0.24(+0.55%)
Jan 26, 2011 43.64 43.65 43.33 43.55 1,358,828 -0.02(-0.05%)
Jan 25, 2011 43.58 43.85 43.45 43.57 1,773,014 -0.01(-0.02%)
Jan 24, 2011 43.28 43.77 43.28 43.58 1,311,145 +0.23(+0.53%)
Jan 21, 2011 43.39 43.47 43.12 43.35 1,599,168 -0.02(-0.05%)
Jan 20, 2011 42.95 43.50 42.91 43.37 2,008,487 +0.40(+0.93%)
Jan 19, 2011 43.00 43.17 42.82 42.97 1,863,137 -0.01(-0.02%)
Jan 18, 2011 42.92 43.13 42.86 42.98 1,661,207 +0.00(+0.00%)
Jan 14, 2011 42.90 43.41 42.59 42.98 3,749,059 +0.37(+0.87%)
Jan 13, 2011 42.27 42.64 42.16 42.61 1,845,472 +0.35(+0.83%)
Jan 12, 2011 42.56 42.60 42.06 42.26 1,812,308 -0.07(-0.17%)
Jan 11, 2011 42.61 42.61 42.19 42.33 2,106,307 -0.11(-0.26%)
Jan 10, 2011 42.94 43.00 42.43 42.44 3,735,951 -0.79(-1.83%)
Jan 07, 2011 43.29 43.34 42.80 43.23 1,988,298 +0.04(+0.09%)
Jan 06, 2011 42.95 43.21 42.78 43.19 1,747,942 +0.16(+0.37%)
Jan 05, 2011 42.92 43.18 42.76 43.03 1,621,080 -0.11(-0.25%)
Jan 04, 2011 42.69 43.18 42.36 43.14 2,339,698 +0.39(+0.91%)
Jan 03, 2011 42.93 42.94 42.60 42.75 1,792,948 +0.03(+0.07%)
Dec 31, 2010 42.82 43.02 42.67 42.72 1,235,467 -0.18(-0.42%)
Dec 30, 2010 42.90 43.02 42.74 42.90 1,181,141 -0.04(-0.09%)
Dec 29, 2010 42.93 43.07 42.76 42.94 1,155,272 +0.02(+0.05%)
Dec 28, 2010 42.84 43.00 42.68 42.92 1,458,408 +0.03(+0.07%)
Dec 27, 2010 42.85 43.18 42.75 42.89 907,982 -0.07(-0.16%)
Dec 23, 2010 42.92 43.10 42.82 42.96 1,079,167 +0.04(+0.09%)
Dec 22, 2010 42.99 43.02 42.78 42.92 1,755,244 -0.04(-0.09%)
Dec 21, 2010 43.05 43.19 42.78 42.96 2,214,802 +0.03(+0.07%)
Dec 20, 2010 42.90 46.20 42.74 42.93 3,792,830 +0.36(+0.85%)
Dec 17, 2010 42.25 42.62 41.97 42.57 7,033,182 +0.26(+0.61%)
Dec 16, 2010 41.82 42.36 41.68 42.31 2,303,824 +0.59(+1.41%)
Dec 15, 2010 41.99 42.07 41.70 41.72 1,929,190 -0.28(-0.67%)
Dec 14, 2010 42.03 42.27 41.84 42.00 2,278,755 -0.05(-0.12%)
Dec 13, 2010 41.63 42.16 41.52 42.05 2,640,570 +0.43(+1.03%)
Dec 10, 2010 41.87 42.04 41.32 41.62 3,943,658 -0.15(-0.36%)
Dec 09, 2010 41.96 42.00 41.54 41.77 2,649,141 -0.06(-0.14%)
Dec 08, 2010 42.06 42.35 41.74 41.83 1,891,461 -0.07(-0.17%)
Dec 07, 2010 42.38 42.42 41.88 41.90 2,280,276 -0.14(-0.33%)
Dec 06, 2010 42.25 42.46 41.97 42.04 1,824,694 -0.38(-0.90%)
Dec 03, 2010 42.09 42.44 41.91 42.42 2,237,723 +0.32(+0.76%)
Dec 02, 2010 42.04 42.10 41.76 42.10 1,678,715 +0.05(+0.12%)
Dec 01, 2010 41.93 42.08 41.64 42.05 1,942,057 +0.52(+1.25%)
Nov 30, 2010 41.30 41.81 41.19 41.53 2,971,631 -0.08(-0.19%)
Nov 29, 2010 41.60 41.72 41.13 41.61 1,956,855 -0.23(-0.55%)
Nov 26, 2010 41.83 42.18 41.66 41.84 848,254 -0.19(-0.45%)
Nov 24, 2010 42.20 42.03 42.03 42.03 2,465,697 -0.46(-1.08%)
Nov 23, 2010 42.76 42.82 42.37 42.49 2,552,572 -0.52(-1.21%)
Nov 22, 2010 42.73 43.03 42.62 43.01 7,693,534 +0.25(+0.58%)
Nov 19, 2010 42.68 42.87 42.46 42.76 7,915,771 -0.04(-0.09%)
Nov 18, 2010 42.85 42.85 42.44 42.80 7,885,130 +0.35(+0.82%)
Nov 17, 2010 42.86 42.96 42.42 42.45 2,560,132 -0.34(-0.79%)
Nov 16, 2010 42.96 43.37 42.47 42.79 3,849,220 -0.33(-0.77%)
Nov 15, 2010 42.90 43.30 42.85 43.12 2,464,668 +0.26(+0.61%)
Nov 12, 2010 42.68 42.96 42.42 42.86 2,148,886 +0.02(+0.05%)
Nov 11, 2010 42.79 43.02 42.60 42.84 1,658,231 -0.14(-0.33%)
Nov 10, 2010 43.08 43.08 42.58 42.98 1,932,910 -0.09(-0.21%)
Nov 09, 2010 43.25 43.46 42.90 43.07 2,014,281 -0.02(-0.05%)
Nov 08, 2010 43.34 43.46 42.80 43.09 2,022,079 -0.41(-0.94%)
Nov 05, 2010 43.44 43.58 43.20 43.50 2,374,434 -0.03(-0.07%)
Nov 04, 2010 43.24 43.53 43.11 43.53 2,843,397 +0.66(+1.54%)
Nov 03, 2010 42.92 43.03 42.43 42.87 2,059,857 +0.05(+0.12%)
Nov 02, 2010 42.65 43.14 42.59 42.82 2,075,847 +0.33(+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.