Skip to main content

Dominion Resources (NY: D )

49.23 +0.70 (+1.45%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.73 33.05 32.52 33.01 4,388,472 +0.44(+1.36%)
Oct 26, 2012 32.46 32.56 32.56 32.56 4,400,610 +0.08(+0.23%)
Oct 25, 2012 32.75 32.75 31.91 32.49 7,875,372 -0.31(-0.95%)
Oct 24, 2012 32.94 33.02 32.71 32.80 2,718,610 -0.15(-0.46%)
Oct 23, 2012 32.90 33.12 32.80 32.95 3,053,191 -0.51(-1.53%)
Oct 19, 2012 33.48 33.58 33.36 33.46 3,528,620 -0.04(-0.13%)
Oct 18, 2012 33.35 33.55 33.22 33.51 2,606,732 +0.14(+0.43%)
Oct 17, 2012 33.02 33.38 32.97 33.36 2,290,715 +0.43(+1.31%)
Oct 16, 2012 33.12 33.13 32.80 32.93 2,405,907 -0.06(-0.19%)
Oct 15, 2012 32.93 33.04 32.78 33.00 2,152,698 +0.05(+0.15%)
Oct 12, 2012 33.25 33.30 32.90 32.95 2,491,302 -0.22(-0.66%)
Oct 11, 2012 33.41 33.42 33.09 33.16 2,123,322 -0.12(-0.36%)
Oct 10, 2012 33.18 33.38 33.11 33.28 3,615,403 +0.25(+0.76%)
Oct 09, 2012 33.15 33.26 32.94 33.03 3,193,519 -0.13(-0.40%)
Oct 08, 2012 33.29 33.45 32.96 33.16 3,692,737 -0.14(-0.43%)
Oct 05, 2012 33.51 33.64 33.28 33.31 4,419,830 -0.07(-0.22%)
Oct 04, 2012 33.50 33.70 33.38 33.38 3,057,257 +0.03(+0.09%)
Oct 03, 2012 33.40 33.55 33.35 33.35 2,601,916 +0.06(+0.19%)
Oct 02, 2012 33.09 33.30 33.01 33.29 2,232,173 +0.26(+0.80%)
Oct 01, 2012 33.23 33.39 32.99 33.03 2,475,171 -0.08(-0.25%)
Sep 28, 2012 33.01 33.23 32.88 33.11 3,827,867 +0.08(+0.25%)
Sep 27, 2012 33.19 33.22 32.95 33.03 3,295,910 -0.05(-0.15%)
Sep 26, 2012 33.03 33.49 33.01 33.08 3,319,348 +0.15(+0.46%)
Sep 25, 2012 33.31 33.43 32.93 32.93 3,448,736 -0.29(-0.87%)
Sep 24, 2012 32.95 33.27 32.90 33.21 2,079,232 +0.26(+0.78%)
Sep 21, 2012 33.05 33.13 32.85 32.96 4,266,587 -0.01(-0.04%)
Sep 20, 2012 32.86 33.05 32.65 32.97 2,743,212 +0.23(+0.69%)
Sep 19, 2012 32.80 33.00 32.65 32.75 2,324,392 +0.07(+0.21%)
Sep 18, 2012 32.88 32.95 32.63 32.68 2,451,050 -0.23(-0.68%)
Sep 17, 2012 33.05 33.16 32.80 32.90 2,505,121 -0.13(-0.40%)
Sep 14, 2012 33.50 33.54 32.95 33.03 3,469,887 -0.48(-1.44%)
Sep 13, 2012 32.96 33.52 32.96 33.51 2,961,906 +0.52(+1.57%)
Sep 12, 2012 33.19 33.22 32.95 33.00 2,253,468 -0.11(-0.34%)
Sep 11, 2012 33.32 33.39 33.11 33.11 2,004,528 -0.21(-0.64%)
Sep 10, 2012 33.41 33.46 33.27 33.32 1,987,046 +0.07(+0.23%)
Sep 07, 2012 33.60 33.68 33.22 33.25 3,216,738 -0.38(-1.13%)
Sep 06, 2012 32.94 33.65 32.88 33.63 3,934,667 +0.79(+2.42%)
Sep 05, 2012 32.91 33.03 32.77 32.83 2,436,749 -0.01(-0.02%)
Sep 04, 2012 32.74 32.94 32.61 32.84 2,993,847 +0.02(+0.06%)
Aug 31, 2012 32.96 33.06 32.70 32.82 2,535,743 -0.02(-0.08%)
Aug 30, 2012 33.04 33.08 32.83 32.85 2,025,809 -0.28(-0.85%)
Aug 29, 2012 33.36 33.41 33.09 33.13 2,575,654 -0.35(-1.03%)
Aug 27, 2012 33.26 33.57 33.13 33.47 4,060,803 +0.35(+1.05%)
Aug 24, 2012 32.83 33.17 32.82 33.13 2,036,892 +0.22(+0.66%)
Aug 23, 2012 33.16 33.18 32.79 32.91 2,313,045 -0.29(-0.88%)
Aug 22, 2012 33.20 33.32 33.10 33.20 2,660,115 -0.12(-0.35%)
Aug 21, 2012 33.48 33.63 33.31 33.32 2,526,986 -0.20(-0.59%)
Aug 20, 2012 33.28 33.53 33.21 33.52 2,162,892 +0.12(+0.37%)
Aug 17, 2012 33.48 33.55 33.26 33.39 2,630,127 -0.02(-0.06%)
Aug 16, 2012 33.31 33.55 33.17 33.41 9,529,745 +0.09(+0.26%)
Aug 15, 2012 33.15 33.44 33.05 33.32 2,282,305 +0.19(+0.58%)
Aug 14, 2012 33.16 33.29 33.06 33.13 2,496,415 +0.03(+0.09%)
Aug 13, 2012 33.22 33.35 33.01 33.10 2,020,728 -0.17(-0.50%)
Aug 10, 2012 33.19 33.34 33.04 33.27 2,229,846 +0.06(+0.17%)
Aug 09, 2012 33.14 33.27 33.10 33.21 2,228,982 -0.02(-0.07%)
Aug 08, 2012 33.42 33.47 33.13 33.24 2,444,833 -0.19(-0.57%)
Aug 07, 2012 33.86 33.89 33.43 33.43 3,838,940 -0.22(-0.64%)
Aug 06, 2012 33.79 34.03 33.47 33.65 2,201,710 -0.05(-0.15%)
Aug 03, 2012 33.67 33.73 33.31 33.70 2,550,457 +0.37(+1.12%)
Aug 02, 2012 33.34 33.55 32.99 33.32 3,027,147 -0.12(-0.37%)
Aug 01, 2012 33.66 33.45 33.45 33.45 3,513,532 -0.19(-0.55%)
Jul 31, 2012 34.04 34.12 33.61 33.63 3,849,730 -0.38(-1.11%)
Jul 30, 2012 33.94 34.15 33.71 34.01 2,582,468 -0.03(-0.09%)
Jul 27, 2012 33.63 34.17 33.41 34.04 3,149,310 +0.52(+1.55%)
Jul 26, 2012 33.18 33.59 33.12 33.52 2,864,122 +0.52(+1.58%)
Jul 25, 2012 32.94 33.07 32.70 33.00 2,894,289 +0.17(+0.53%)
Jul 24, 2012 33.10 33.15 32.57 32.83 2,748,704 -0.30(-0.92%)
Jul 23, 2012 33.38 33.51 32.97 33.13 2,287,036 -0.28(-0.85%)
Jul 20, 2012 33.51 33.51 33.27 33.42 3,293,514 -0.14(-0.42%)
Jul 19, 2012 33.71 33.71 33.35 33.56 2,527,931 -0.11(-0.33%)
Jul 18, 2012 33.52 33.73 33.49 33.67 1,530,196 +0.09(+0.26%)
Jul 17, 2012 33.57 33.73 33.42 33.58 1,852,121 +0.02(+0.07%)
Jul 16, 2012 33.45 33.65 33.45 33.56 1,715,504 +0.00(+0.00%)
Jul 13, 2012 33.24 33.58 33.24 33.56 3,029,267 +0.30(+0.91%)
Jul 12, 2012 33.22 33.40 33.18 33.26 2,438,709 -0.21(-0.63%)
Jul 11, 2012 33.32 33.52 33.22 33.47 1,846,211 +0.21(+0.63%)
Jul 10, 2012 33.33 33.48 33.16 33.26 2,342,219 -0.04(-0.13%)
Jul 09, 2012 33.34 33.37 33.11 33.30 1,904,780 -0.04(-0.11%)
Jul 06, 2012 33.11 33.40 33.05 33.34 1,946,531 +0.03(+0.09%)
Jul 05, 2012 33.48 33.52 33.27 33.31 2,358,867 -0.28(-0.83%)
Jul 03, 2012 33.63 33.74 33.44 33.58 1,437,136 -0.10(-0.29%)
Jul 02, 2012 33.44 33.73 33.40 33.68 2,514,615 +0.24(+0.72%)
Jun 29, 2012 33.65 33.71 33.19 33.44 3,762,460 +0.14(+0.43%)
Jun 28, 2012 33.25 33.34 32.98 33.30 2,666,198 -0.09(-0.28%)
Jun 27, 2012 33.11 33.44 33.11 33.39 1,877,189 +0.34(+1.03%)
Jun 26, 2012 33.04 33.23 32.88 33.05 2,856,282 +0.02(+0.06%)
Jun 25, 2012 33.16 33.21 32.99 33.03 2,873,665 -0.17(-0.50%)
Jun 22, 2012 33.27 33.35 33.09 33.20 4,183,362 -0.04(-0.13%)
Jun 21, 2012 33.65 33.83 33.22 33.24 3,067,393 -0.30(-0.90%)
Jun 20, 2012 33.78 33.87 33.42 33.55 4,766,518 -0.13(-0.39%)
Jun 19, 2012 33.69 33.81 33.48 33.68 3,987,733 +0.06(+0.17%)
Jun 18, 2012 33.26 33.63 33.25 33.62 3,446,122 +0.32(+0.95%)
Jun 15, 2012 33.40 33.50 33.23 33.31 4,662,115 +0.04(+0.11%)
Jun 14, 2012 32.90 33.32 32.88 33.27 4,543,350 +0.41(+1.26%)
Jun 13, 2012 32.70 32.95 32.49 32.85 2,610,041 +0.14(+0.42%)
Jun 12, 2012 32.70 32.75 32.41 32.72 4,269,285 +0.01(+0.04%)
Jun 11, 2012 33.08 33.18 32.66 32.70 3,283,101 -0.26(-0.79%)
Jun 08, 2012 32.66 33.01 32.66 32.96 4,140,052 +0.30(+0.93%)
Jun 07, 2012 32.49 32.74 32.46 32.66 4,750,695 +0.30(+0.94%)
Jun 06, 2012 32.04 32.36 31.91 32.36 3,993,253 +0.48(+1.52%)
Jun 05, 2012 31.84 31.96 31.76 31.87 4,170,266 -0.04(-0.12%)
Jun 04, 2012 32.00 32.08 31.84 31.91 2,976,745 -0.06(-0.19%)
Jun 01, 2012 32.02 32.21 31.94 31.97 3,718,703 -0.27(-0.83%)
May 31, 2012 32.05 32.43 31.99 32.24 3,144,325 +0.12(+0.39%)
May 30, 2012 32.23 32.53 32.05 32.12 3,778,793 -0.07(-0.22%)
May 29, 2012 32.33 32.33 32.04 32.19 11,485,465 -0.03(-0.09%)
May 25, 2012 32.20 32.33 32.14 32.22 12,345,273 +0.03(+0.10%)
May 24, 2012 32.03 32.28 31.94 32.19 11,894,023 +0.18(+0.56%)
May 23, 2012 32.11 32.26 31.71 32.01 3,837,087 -0.16(-0.50%)
May 22, 2012 32.04 32.31 32.03 32.17 2,806,937 +0.15(+0.46%)
May 21, 2012 32.09 32.12 31.85 32.02 3,431,929 -0.04(-0.11%)
May 18, 2012 31.86 32.20 31.85 32.06 4,611,674 +0.25(+0.77%)
May 17, 2012 32.17 32.24 31.81 31.81 2,924,883 -0.38(-1.18%)
May 16, 2012 32.14 32.23 32.02 32.19 3,055,946 +0.13(+0.40%)
May 15, 2012 32.28 32.31 31.98 32.06 3,130,606 +0.02(+0.06%)
May 14, 2012 31.82 32.11 31.78 32.04 2,952,866 +0.03(+0.10%)
May 11, 2012 31.85 32.11 31.74 32.01 2,521,737 +0.07(+0.21%)
May 10, 2012 31.84 32.06 31.77 31.95 1,832,813 +0.27(+0.85%)
May 09, 2012 31.65 31.91 31.62 31.68 2,677,414 -0.18(-0.56%)
May 08, 2012 31.66 31.89 31.65 31.85 2,248,754 +0.06(+0.17%)
May 07, 2012 31.85 31.94 31.70 31.80 2,090,293 -0.07(-0.23%)
May 04, 2012 31.81 32.08 31.78 31.87 2,586,418 +0.04(+0.13%)
May 03, 2012 31.87 32.09 31.81 31.83 2,426,840 -0.12(-0.36%)
May 02, 2012 32.06 32.12 31.81 31.95 2,642,331 -0.20(-0.63%)
May 01, 2012 32.03 32.25 31.83 32.15 2,820,048 +0.15(+0.48%)
Apr 30, 2012 31.87 32.03 31.78 32.00 3,890,178 +0.07(+0.23%)
Apr 27, 2012 31.89 32.01 31.74 31.92 5,571,245 +0.11(+0.35%)
Apr 26, 2012 31.86 32.01 31.36 31.81 5,909,210 +0.40(+1.27%)
Apr 25, 2012 31.28 31.50 31.13 31.41 5,135,808 +0.26(+0.85%)
Apr 24, 2012 31.15 31.25 31.04 31.15 5,644,373 -0.02(-0.08%)
Apr 23, 2012 31.23 31.28 31.02 31.17 2,514,253 -0.10(-0.33%)
Apr 20, 2012 30.98 31.34 30.97 31.28 4,469,327 +0.29(+0.95%)
Apr 19, 2012 31.03 31.10 30.87 30.98 3,552,515 -0.05(-0.16%)
Apr 18, 2012 31.13 31.22 31.03 31.03 3,187,719 -0.23(-0.73%)
Apr 17, 2012 31.28 31.40 31.04 31.26 3,511,608 +0.15(+0.49%)
Apr 16, 2012 30.92 31.17 30.89 31.11 4,122,498 +0.28(+0.91%)
Apr 13, 2012 30.85 31.13 30.79 30.82 7,801,870 -0.01(-0.04%)
Apr 12, 2012 30.75 30.84 30.57 30.84 4,106,124 +0.08(+0.26%)
Apr 11, 2012 30.98 31.04 30.73 30.76 4,045,737 -0.02(-0.06%)
Apr 10, 2012 31.18 31.18 30.71 30.78 4,371,538 -0.43(-1.38%)
Apr 09, 2012 31.28 31.45 31.20 31.20 3,609,625 -0.29(-0.93%)
Apr 05, 2012 31.55 31.58 31.43 31.50 3,533,731 -0.13(-0.41%)
Apr 04, 2012 31.43 31.80 31.42 31.63 3,462,088 +0.03(+0.10%)
Apr 03, 2012 31.51 31.63 31.39 31.60 3,941,765 +0.02(+0.08%)
Apr 02, 2012 31.37 31.73 31.27 31.57 3,287,087 +0.18(+0.57%)
Mar 30, 2012 31.18 31.41 31.15 31.39 3,727,745 +0.26(+0.85%)
Mar 29, 2012 30.97 31.16 30.76 31.13 2,439,188 +0.06(+0.18%)
Mar 28, 2012 31.19 31.37 30.93 31.08 2,902,134 -0.20(-0.63%)
Mar 27, 2012 31.09 31.38 31.08 31.27 3,049,014 +0.18(+0.59%)
Mar 26, 2012 30.98 31.23 30.92 31.09 2,768,096 +0.26(+0.86%)
Mar 23, 2012 30.95 31.09 30.80 30.82 3,122,166 -0.09(-0.28%)
Mar 22, 2012 30.78 31.05 30.78 30.91 3,941,207 -0.02(-0.08%)
Mar 21, 2012 31.05 31.12 30.89 30.94 2,385,627 -0.11(-0.36%)
Mar 20, 2012 31.05 31.17 30.81 31.05 3,817,169 +0.23(+0.76%)
Mar 19, 2012 30.81 31.10 30.76 30.81 2,682,623 -0.04(-0.12%)
Mar 16, 2012 30.92 31.06 30.80 30.85 4,624,882 -0.10(-0.32%)
Mar 15, 2012 30.97 31.17 30.86 30.95 3,599,713 -0.04(-0.14%)
Mar 14, 2012 31.46 31.54 30.94 30.99 4,215,662 -0.50(-1.58%)
Mar 13, 2012 31.50 31.55 31.27 31.49 3,099,382 +0.02(+0.06%)
Mar 12, 2012 31.18 31.51 31.14 31.47 3,841,302 +0.35(+1.12%)
Mar 09, 2012 31.12 31.14 30.89 31.12 2,819,221 +0.10(+0.32%)
Mar 08, 2012 31.00 31.09 30.84 31.02 2,230,050 +0.07(+0.22%)
Mar 07, 2012 30.92 31.00 30.73 30.95 2,636,229 -0.02(-0.06%)
Mar 06, 2012 31.00 31.05 30.79 30.97 2,730,614 -0.18(-0.59%)
Mar 05, 2012 30.89 31.22 30.78 31.16 2,469,240 +0.18(+0.59%)
Mar 02, 2012 30.89 31.05 30.73 30.97 2,907,564 +0.07(+0.22%)
Mar 01, 2012 30.92 31.19 30.76 30.90 4,034,505 -0.04(-0.12%)
Feb 29, 2012 31.14 31.23 30.86 30.94 4,074,865 -0.15(-0.50%)
Feb 28, 2012 31.25 31.34 30.99 31.10 4,027,119 -0.10(-0.31%)
Feb 27, 2012 31.03 31.25 30.91 31.19 19,262,410 +0.05(+0.18%)
Feb 24, 2012 30.94 31.25 30.85 31.14 14,179,714 +0.23(+0.75%)
Feb 23, 2012 30.61 30.93 30.60 30.91 14,498,822 +0.29(+0.93%)
Feb 22, 2012 30.38 30.69 30.38 30.62 3,002,258 +0.20(+0.66%)
Feb 21, 2012 30.77 30.77 30.42 30.42 5,005,683 -0.26(-0.85%)
Feb 17, 2012 30.72 30.74 30.51 30.68 3,623,930 +0.09(+0.30%)
Feb 16, 2012 30.43 30.65 30.42 30.59 3,041,352 +0.21(+0.68%)
Feb 15, 2012 30.50 30.50 30.28 30.39 3,357,878 -0.09(-0.30%)
Feb 14, 2012 30.28 30.55 30.19 30.48 3,735,461 +0.18(+0.60%)
Feb 13, 2012 30.33 30.43 30.22 30.30 3,056,682 +0.01(+0.04%)
Feb 10, 2012 30.20 30.28 30.07 30.28 2,361,512 +0.03(+0.10%)
Feb 09, 2012 30.43 30.43 30.23 30.25 4,629,179 -0.21(-0.68%)
Feb 08, 2012 30.64 30.73 30.32 30.46 3,187,015 -0.13(-0.44%)
Feb 07, 2012 30.43 30.71 30.24 30.59 3,606,055 +0.09(+0.30%)
Feb 06, 2012 30.47 30.63 30.40 30.50 2,284,795 -0.07(-0.22%)
Feb 03, 2012 30.87 30.93 30.42 30.57 4,584,684 -0.08(-0.26%)
Feb 02, 2012 30.62 30.84 30.55 30.65 4,230,152 +0.05(+0.18%)
Feb 01, 2012 30.40 30.71 30.40 30.59 6,319,169 +0.23(+0.76%)
Jan 31, 2012 30.02 30.39 29.90 30.36 7,467,051 +0.42(+1.42%)
Jan 30, 2012 30.12 30.12 29.65 29.94 7,980,528 -0.13(-0.44%)
Jan 27, 2012 30.73 30.94 30.00 30.07 10,149,532 -0.78(-2.54%)
Jan 26, 2012 30.98 31.05 30.65 30.85 4,921,964 -0.16(-0.51%)
Jan 25, 2012 30.43 31.08 30.15 31.01 4,562,463 +0.49(+1.59%)
Jan 24, 2012 30.54 30.88 30.29 30.53 2,905,696 -0.10(-0.34%)
Jan 23, 2012 30.69 30.94 30.47 30.63 5,645,784 -0.05(-0.18%)
Jan 20, 2012 30.54 30.68 30.36 30.68 3,699,316 +0.16(+0.54%)
Jan 19, 2012 30.64 30.71 30.39 30.52 3,280,310 -0.08(-0.26%)
Jan 18, 2012 30.82 30.85 30.39 30.60 3,881,339 -0.22(-0.73%)
Jan 17, 2012 30.80 31.07 30.67 30.82 4,269,714 +0.12(+0.40%)
Jan 13, 2012 30.61 30.74 30.44 30.70 4,965,300 -0.20(-0.65%)
Jan 12, 2012 31.13 31.19 30.88 30.90 3,376,110 -0.15(-0.47%)
Jan 11, 2012 31.06 31.19 30.96 31.05 2,998,738 -0.07(-0.23%)
Jan 10, 2012 31.27 31.34 31.11 31.12 3,532,946 -0.04(-0.14%)
Jan 09, 2012 31.19 31.29 30.98 31.16 3,913,233 -0.04(-0.14%)
Jan 06, 2012 31.55 31.58 31.13 31.21 9,192,647 -0.32(-1.02%)
Jan 05, 2012 31.51 31.63 31.14 31.53 4,684,788 -0.07(-0.21%)
Jan 04, 2012 31.85 31.93 31.51 31.59 3,335,368 -0.61(-1.90%)
Dec 30, 2011 32.48 32.48 32.19 32.21 2,067,485 -0.27(-0.84%)
Dec 29, 2011 32.16 32.52 32.16 32.48 2,199,171 +0.27(+0.85%)
Dec 28, 2011 32.39 32.49 32.18 32.21 2,371,606 -0.21(-0.66%)
Dec 27, 2011 32.07 32.46 32.07 32.42 1,827,559 +0.29(+0.91%)
Dec 23, 2011 32.12 32.27 32.06 32.13 2,644,961 +0.10(+0.30%)
Dec 21, 2011 31.62 32.06 31.62 32.03 5,389,031 +0.41(+1.29%)
Dec 20, 2011 31.00 31.70 30.97 31.62 7,770,990 +1.07(+3.49%)
Dec 19, 2011 30.89 31.07 30.50 30.56 4,272,059 -0.18(-0.57%)
Dec 16, 2011 30.91 31.03 30.62 30.73 6,517,718 -0.08(-0.26%)
Dec 15, 2011 30.73 30.94 30.64 30.81 3,652,610 +0.36(+1.20%)
Dec 14, 2011 30.58 30.77 30.43 30.45 3,441,204 -0.18(-0.59%)
Dec 13, 2011 30.53 30.97 30.53 30.63 4,059,661 +0.10(+0.34%)
Dec 12, 2011 30.70 30.79 30.34 30.53 3,646,367 -0.28(-0.91%)
Dec 09, 2011 30.54 30.85 30.48 30.80 2,928,392 +0.38(+1.26%)
Dec 08, 2011 30.65 30.76 30.37 30.42 4,146,262 -0.22(-0.71%)
Dec 07, 2011 30.50 30.82 30.36 30.64 5,072,005 +0.10(+0.32%)
Dec 06, 2011 30.74 30.76 30.50 30.54 6,371,524 -0.10(-0.32%)
Dec 05, 2011 31.01 31.11 30.47 30.64 4,938,730 -0.04(-0.12%)
Dec 02, 2011 31.22 31.24 30.62 30.68 4,298,916 -0.48(-1.54%)
Dec 01, 2011 31.21 31.28 30.92 31.16 4,740,774 -0.16(-0.52%)
Nov 30, 2011 31.07 31.34 31.02 31.32 5,524,043 +0.77(+2.51%)
Nov 29, 2011 30.27 30.73 30.21 30.55 3,348,947 +0.44(+1.48%)
Nov 28, 2011 30.29 30.34 29.97 30.11 3,204,863 +0.36(+1.21%)
Nov 25, 2011 29.59 29.95 29.55 29.75 1,653,282 +0.12(+0.41%)
Nov 23, 2011 29.94 29.94 29.48 29.63 3,280,336 -0.44(-1.46%)
Nov 22, 2011 30.44 30.49 30.04 30.07 3,830,293 -0.37(-1.22%)
Nov 21, 2011 30.48 30.70 30.28 30.44 15,355,756 -0.23(-0.74%)
Nov 18, 2011 30.70 30.89 30.57 30.67 4,689,521 +0.12(+0.39%)
Nov 17, 2011 30.60 30.87 30.27 30.55 4,508,544 -0.11(-0.35%)
Nov 16, 2011 30.79 31.00 30.62 30.66 3,346,624 -0.32(-1.05%)
Nov 15, 2011 30.96 31.11 30.95 30.98 8,049,502 -0.10(-0.33%)
Nov 14, 2011 31.13 31.27 30.95 31.08 2,516,011 -0.20(-0.63%)
Nov 11, 2011 31.20 31.64 31.14 31.28 3,438,032 +0.43(+1.38%)
Nov 10, 2011 30.92 31.08 30.57 30.86 4,181,995 +0.04(+0.14%)
Nov 09, 2011 31.12 31.36 30.72 30.81 4,458,209 -0.82(-2.58%)
Nov 08, 2011 31.53 31.65 31.05 31.63 3,780,448 +0.11(+0.36%)
Nov 07, 2011 31.07 31.53 30.90 31.52 4,108,894 +0.53(+1.73%)
Nov 04, 2011 30.82 31.01 30.50 30.98 3,977,674 -0.08(-0.27%)
Nov 03, 2011 30.87 31.18 30.81 31.07 3,924,582 +0.28(+0.92%)
Nov 02, 2011 30.61 30.96 30.61 30.78 3,202,730 +0.50(+1.65%)
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.