Skip to main content

Dominion Resources (NY: D )

57.55 +0.14 (+0.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 61.94 62.19 61.50 61.90 4,544,487 -0.10(-0.17%)
Aug 29, 2019 61.73 62.03 61.34 62.00 3,852,278 +0.69(+1.13%)
Aug 28, 2019 61.52 61.68 61.00 61.31 2,676,225 -0.21(-0.34%)
Aug 27, 2019 61.55 61.82 61.25 61.52 4,389,217 +0.26(+0.43%)
Aug 26, 2019 60.81 61.29 60.42 61.25 2,171,769 +0.70(+1.16%)
Aug 23, 2019 61.27 61.60 60.22 60.55 4,421,205 -0.46(-0.76%)
Aug 22, 2019 61.50 61.56 60.73 61.01 4,476,358 -0.37(-0.61%)
Aug 21, 2019 61.42 61.69 61.23 61.39 4,139,058 +0.06(+0.10%)
Aug 20, 2019 61.92 61.99 61.24 61.33 4,021,691 -0.70(-1.13%)
Aug 19, 2019 61.24 62.26 61.09 62.03 4,597,306 +0.74(+1.21%)
Aug 16, 2019 61.65 61.76 61.23 61.29 4,507,741 -0.15(-0.25%)
Aug 15, 2019 60.00 61.68 59.90 61.44 6,143,994 +1.37(+2.28%)
Aug 14, 2019 60.26 60.99 59.93 60.07 9,150,534 -0.04(-0.07%)
Aug 13, 2019 59.24 60.17 59.18 60.11 4,333,833 +0.83(+1.40%)
Aug 12, 2019 59.75 59.88 58.89 59.28 4,244,309 -0.40(-0.67%)
Aug 09, 2019 60.10 60.40 59.50 59.67 5,777,929 -0.39(-0.65%)
Aug 08, 2019 59.32 60.22 58.85 60.07 5,603,385 +0.72(+1.21%)
Aug 07, 2019 59.81 59.90 58.92 59.35 6,073,847 -0.63(-1.05%)
Aug 06, 2019 59.77 60.23 58.81 59.98 9,835,162 +0.44(+0.74%)
Aug 05, 2019 60.79 60.89 59.26 59.54 6,235,467 -1.08(-1.78%)
Aug 02, 2019 60.88 61.48 60.49 60.62 5,416,487 +0.09(+0.14%)
Aug 01, 2019 59.49 61.05 59.32 60.53 6,914,979 +1.29(+2.18%)
Jul 31, 2019 59.44 60.22 58.57 59.24 8,379,277 -0.59(-0.99%)
Jul 30, 2019 59.72 60.26 59.36 59.83 5,266,889 -0.02(-0.03%)
Jul 29, 2019 60.18 60.22 59.48 59.84 3,534,809 -0.08(-0.13%)
Jul 26, 2019 59.59 60.08 59.49 59.92 3,858,349 +0.23(+0.39%)
Jul 25, 2019 59.92 60.15 59.49 59.69 4,285,669 -0.26(-0.43%)
Jul 24, 2019 60.33 60.38 59.71 59.95 3,890,208 -0.20(-0.33%)
Jul 23, 2019 60.68 60.76 60.02 60.15 3,982,639 -0.66(-1.09%)
Jul 22, 2019 61.30 61.34 60.42 60.81 3,708,058 -0.47(-0.77%)
Jul 19, 2019 61.55 61.89 61.13 61.28 3,906,508 -0.45(-0.74%)
Jul 18, 2019 61.63 61.78 60.97 61.73 3,874,658 +0.04(+0.06%)
Jul 17, 2019 62.03 62.31 61.65 61.69 4,081,830 -0.09(-0.14%)
Jul 16, 2019 62.15 62.32 61.44 61.78 3,259,717 -0.49(-0.78%)
Jul 15, 2019 61.80 62.37 61.60 62.27 3,380,806 +0.47(+0.76%)
Jul 12, 2019 62.22 62.27 61.53 61.80 3,774,573 -0.33(-0.53%)
Jul 11, 2019 62.23 62.41 61.45 62.12 3,449,148 -0.18(-0.28%)
Jul 10, 2019 62.40 62.64 62.07 62.30 4,596,839 -0.07(-0.11%)
Jul 09, 2019 62.40 62.41 61.80 62.37 3,203,744 +0.05(+0.08%)
Jul 08, 2019 62.28 62.60 61.93 62.32 3,990,243 +0.21(+0.33%)
Jul 05, 2019 61.94 62.26 61.29 62.11 3,179,485 -0.17(-0.27%)
Jul 03, 2019 61.96 62.77 61.80 62.28 2,913,859 +0.58(+0.94%)
Jul 02, 2019 61.70 62.08 61.48 61.70 4,273,526 +0.26(+0.43%)
Jul 01, 2019 61.54 61.84 60.85 61.44 5,841,424 -0.22(-0.35%)
Jun 28, 2019 61.18 61.83 61.13 61.65 7,542,749 +0.48(+0.78%)
Jun 27, 2019 61.01 61.30 60.76 61.17 4,330,209 +0.21(+0.34%)
Jun 26, 2019 62.62 62.68 60.94 60.97 5,334,488 -1.79(-2.85%)
Jun 25, 2019 63.12 63.28 62.59 62.75 4,468,810 -0.41(-0.66%)
Jun 24, 2019 62.55 63.37 62.31 63.17 6,842,409 +0.69(+1.11%)
Jun 21, 2019 61.92 62.55 61.16 62.47 10,121,379 +0.75(+1.21%)
Jun 20, 2019 61.80 62.26 61.20 61.72 4,189,471 +0.19(+0.31%)
Jun 19, 2019 60.76 61.78 60.73 61.53 5,110,829 +0.59(+0.97%)
Jun 18, 2019 61.33 61.33 60.41 60.94 4,276,670 +0.01(+0.01%)
Jun 17, 2019 61.28 61.66 60.31 60.93 4,563,532 -0.19(-0.31%)
Jun 14, 2019 60.72 61.27 60.50 61.13 4,971,771 +0.47(+0.78%)
Jun 13, 2019 60.11 60.66 59.95 60.66 9,437,582 +0.79(+1.32%)
Jun 12, 2019 59.44 60.08 59.12 59.87 14,545,623 +0.93(+1.58%)
Jun 11, 2019 60.07 60.12 58.64 58.93 11,590,697 -1.20(-2.00%)
Jun 10, 2019 60.34 60.40 59.84 60.14 4,414,716 -0.30(-0.49%)
Jun 07, 2019 61.35 61.91 60.42 60.43 6,449,770 -0.45(-0.73%)
Jun 06, 2019 61.09 61.23 60.62 60.88 6,387,620 -0.27(-0.45%)
Jun 05, 2019 60.06 61.55 59.73 61.15 4,744,631 +1.29(+2.16%)
Jun 04, 2019 59.79 60.01 58.69 59.86 3,745,836 +0.01(+0.01%)
Jun 03, 2019 59.35 59.94 59.02 59.85 3,596,537 +0.61(+1.04%)
May 31, 2019 58.67 59.33 58.47 59.24 4,132,852 +0.69(+1.17%)
May 30, 2019 59.23 59.57 58.33 58.55 4,626,725 -0.72(-1.21%)
May 29, 2019 60.29 60.39 59.19 59.27 3,984,281 -0.81(-1.35%)
May 28, 2019 61.39 61.39 60.06 60.08 7,178,564 -1.16(-1.89%)
May 24, 2019 61.58 61.70 61.21 61.24 2,643,634 -0.26(-0.42%)
May 23, 2019 61.01 61.57 60.84 61.50 4,153,811 +0.57(+0.93%)
May 22, 2019 60.46 61.10 60.34 60.93 3,594,777 +0.47(+0.78%)
May 21, 2019 59.99 60.73 59.69 60.46 4,448,647 +0.54(+0.89%)
May 20, 2019 59.72 60.19 59.53 59.92 3,429,988 +0.35(+0.60%)
May 17, 2019 58.87 59.72 58.83 59.57 3,140,252 +0.22(+0.37%)
May 16, 2019 58.49 59.41 58.36 59.35 3,375,323 +0.81(+1.39%)
May 15, 2019 58.93 59.03 58.54 58.54 3,643,730 -0.24(-0.40%)
May 14, 2019 59.47 59.58 58.68 58.77 3,690,167 -0.80(-1.34%)
May 13, 2019 58.55 59.70 58.55 59.57 4,470,147 +0.82(+1.39%)
May 10, 2019 57.72 58.77 57.57 58.75 2,964,602 +0.95(+1.65%)
May 09, 2019 58.11 58.30 57.21 57.79 4,635,303 -0.36(-0.62%)
May 08, 2019 59.09 59.25 58.11 58.16 4,036,476 -0.97(-1.64%)
May 07, 2019 59.40 59.47 58.81 59.13 4,676,157 -0.35(-0.60%)
May 06, 2019 60.51 60.51 59.41 59.48 4,728,763 -1.02(-1.69%)
May 03, 2019 59.69 60.69 59.56 60.51 3,967,736 -0.15(-0.25%)
May 02, 2019 60.89 60.98 60.25 60.65 3,109,767 -0.13(-0.21%)
May 01, 2019 61.06 61.34 60.61 60.78 3,653,013 -0.58(-0.94%)
Apr 30, 2019 60.11 61.39 60.04 61.36 4,264,175 +1.34(+2.23%)
Apr 29, 2019 60.28 60.36 59.72 60.02 3,298,191 -0.49(-0.81%)
Apr 26, 2019 60.52 60.91 60.40 60.51 2,160,470 +0.19(+0.31%)
Apr 25, 2019 59.84 60.53 59.69 60.32 2,812,204 +0.20(+0.34%)
Apr 24, 2019 59.52 60.18 59.39 60.11 3,599,932 +0.66(+1.11%)
Apr 23, 2019 58.90 59.56 58.78 59.45 3,709,619 +0.59(+1.00%)
Apr 22, 2019 58.95 59.14 58.63 58.86 2,984,234 -0.17(-0.29%)
Apr 18, 2019 59.31 59.62 59.01 59.03 4,197,833 -0.28(-0.47%)
Apr 17, 2019 59.27 59.64 58.83 59.31 3,836,598 +0.12(+0.20%)
Apr 16, 2019 60.26 60.66 59.12 59.19 3,908,084 -1.22(-2.02%)
Apr 15, 2019 60.32 60.61 60.02 60.41 4,267,678 +0.18(+0.30%)
Apr 12, 2019 60.00 60.28 59.58 60.23 2,618,124 +0.11(+0.18%)
Apr 11, 2019 59.79 60.13 59.64 60.12 2,753,918 +0.37(+0.62%)
Apr 10, 2019 60.28 60.58 59.52 59.75 5,668,248 -0.44(-0.73%)
Apr 09, 2019 60.36 60.54 59.89 60.19 4,153,007 -0.22(-0.37%)
Apr 08, 2019 60.88 60.91 60.20 60.41 4,474,632 -0.63(-1.03%)
Apr 05, 2019 60.60 61.06 60.23 61.04 5,683,624 +0.45(+0.74%)
Apr 04, 2019 60.75 60.77 60.11 60.59 3,428,704 -0.05(-0.08%)
Apr 03, 2019 60.55 60.88 60.07 60.64 4,262,451 -0.01(-0.01%)
Apr 02, 2019 60.51 60.67 59.91 60.65 4,993,768 +0.22(+0.37%)
Apr 01, 2019 60.33 60.54 59.70 60.43 4,427,849 +0.02(+0.04%)
Mar 29, 2019 59.50 60.49 59.27 60.40 6,356,272 +0.78(+1.31%)
Mar 28, 2019 60.52 60.71 59.56 59.62 5,376,551 -0.92(-1.52%)
Mar 27, 2019 60.45 60.61 60.12 60.54 5,661,279 -0.03(-0.05%)
Mar 26, 2019 59.92 60.62 59.72 60.58 3,373,748 +0.74(+1.24%)
Mar 25, 2019 59.66 59.91 59.25 59.84 4,785,456 +0.33(+0.56%)
Mar 22, 2019 59.24 59.80 59.13 59.50 6,757,196 +0.32(+0.55%)
Mar 21, 2019 59.18 59.48 59.02 59.18 5,139,314 +0.13(+0.23%)
Mar 20, 2019 59.45 59.45 58.91 59.05 5,908,753 -0.20(-0.33%)
Mar 19, 2019 60.41 60.45 59.09 59.24 7,272,882 -1.12(-1.85%)
Mar 18, 2019 60.75 60.80 60.10 60.36 4,819,730 -0.34(-0.56%)
Mar 15, 2019 60.23 60.84 60.07 60.70 17,020,540 +0.32(+0.52%)
Mar 14, 2019 60.36 60.47 59.93 60.39 6,498,854 +0.27(+0.45%)
Mar 13, 2019 60.16 60.30 59.99 60.12 6,093,697 -0.02(-0.04%)
Mar 12, 2019 60.28 60.41 59.91 60.14 5,197,396 +0.01(+0.01%)
Mar 11, 2019 59.58 60.27 59.58 60.13 4,730,156 +0.46(+0.78%)
Mar 08, 2019 60.06 60.16 59.21 59.67 4,765,015 -0.31(-0.51%)
Mar 07, 2019 59.97 60.25 59.76 59.98 5,384,840 +0.23(+0.38%)
Mar 06, 2019 59.54 59.96 59.29 59.75 6,298,749 +0.30(+0.50%)
Mar 05, 2019 59.31 59.85 59.19 59.45 7,725,762 +0.14(+0.24%)
Mar 04, 2019 59.03 59.31 58.41 59.31 5,843,392 +0.38(+0.64%)
Mar 01, 2019 58.41 59.00 58.13 58.93 4,972,267 +0.55(+0.94%)
Feb 28, 2019 57.94 58.56 57.76 58.38 7,878,942 +0.53(+0.92%)
Feb 27, 2019 57.38 57.90 57.36 57.84 4,620,129 +0.34(+0.60%)
Feb 26, 2019 58.36 58.45 57.06 57.50 5,599,244 -0.96(-1.64%)
Feb 25, 2019 58.45 58.55 57.85 58.46 4,820,206 +0.05(+0.09%)
Feb 22, 2019 58.01 58.40 57.64 58.40 4,136,601 +0.55(+0.96%)
Feb 21, 2019 57.08 57.93 57.05 57.85 5,096,858 +0.62(+1.09%)
Feb 20, 2019 57.20 57.42 56.99 57.23 7,305,933 +0.00(+0.00%)
Feb 19, 2019 57.02 57.34 56.82 57.23 7,814,137 +0.22(+0.38%)
Feb 15, 2019 57.00 57.25 56.82 57.01 5,991,268 +0.28(+0.49%)
Feb 14, 2019 57.01 57.34 56.66 56.73 4,680,140 -0.27(-0.48%)
Feb 13, 2019 56.80 57.13 56.58 57.00 9,295,916 +0.04(+0.07%)
Feb 12, 2019 56.77 57.27 56.34 56.96 5,061,456 +0.30(+0.54%)
Feb 11, 2019 56.71 57.09 56.42 56.66 4,466,782 -0.19(-0.33%)
Feb 08, 2019 56.51 56.86 56.30 56.85 5,346,703 +0.30(+0.52%)
Feb 07, 2019 55.88 56.55 55.56 56.55 4,366,058 +0.68(+1.23%)
Feb 06, 2019 55.86 56.01 55.46 55.87 3,718,623 -0.11(-0.19%)
Feb 05, 2019 55.49 56.03 55.28 55.98 5,193,029 +0.37(+0.67%)
Feb 04, 2019 55.14 55.80 54.87 55.60 7,630,998 +0.37(+0.68%)
Feb 01, 2019 54.80 55.53 54.49 55.23 6,540,870 +0.57(+1.04%)
Jan 31, 2019 54.04 54.94 53.73 54.66 10,867,454 +0.62(+1.15%)
Jan 30, 2019 53.31 54.25 53.31 54.04 7,152,364 +0.58(+1.09%)
Jan 29, 2019 53.54 53.66 53.14 53.45 7,415,313 +0.25(+0.47%)
Jan 28, 2019 53.68 53.87 53.14 53.21 10,254,818 -0.61(-1.14%)
Jan 25, 2019 53.56 54.10 53.56 53.82 7,223,986 +0.02(+0.04%)
Jan 24, 2019 54.14 54.25 53.30 53.80 6,382,945 -0.23(-0.43%)
Jan 23, 2019 53.38 54.07 53.37 54.03 6,432,229 +0.65(+1.22%)
Jan 22, 2019 53.45 53.68 52.94 53.38 7,044,366 -0.14(-0.26%)
Jan 18, 2019 53.80 53.85 53.15 53.52 5,332,311 -0.13(-0.25%)
Jan 17, 2019 53.51 53.89 53.34 53.65 5,376,935 -0.02(-0.04%)
Jan 16, 2019 53.45 53.72 53.01 53.67 7,176,188 +0.07(+0.13%)
Jan 15, 2019 52.54 53.66 52.46 53.60 7,428,577 +0.71(+1.34%)
Jan 14, 2019 53.98 53.98 52.70 52.89 9,315,693 -1.46(-2.69%)
Jan 11, 2019 55.39 55.60 54.02 54.36 7,216,147 -1.60(-2.85%)
Jan 10, 2019 56.29 56.73 54.99 55.95 9,337,533 -0.25(-0.44%)
Jan 09, 2019 56.23 56.61 55.80 56.20 5,122,425 -0.09(-0.17%)
Jan 08, 2019 55.65 56.33 55.39 56.29 7,007,803 +0.65(+1.16%)
Jan 07, 2019 55.94 56.33 55.29 55.65 6,436,894 -0.54(-0.97%)
Jan 04, 2019 55.00 56.37 54.97 56.19 5,868,934 +1.07(+1.93%)
Jan 03, 2019 55.36 55.70 54.69 55.13 8,050,247 -0.26(-0.48%)
Jan 02, 2019 55.56 55.63 54.65 55.39 8,195,813 -0.22(-0.39%)
Dec 31, 2018 57.06 57.28 55.32 55.61 15,173,493 -1.40(-2.46%)
Dec 28, 2018 57.12 57.61 56.76 57.01 5,966,981 +0.01(+0.01%)
Dec 27, 2018 56.26 57.00 55.55 57.00 12,135,746 +0.74(+1.31%)
Dec 26, 2018 55.49 56.26 54.60 56.26 5,880,339 +0.92(+1.66%)
Dec 24, 2018 58.29 58.74 55.10 55.35 4,517,095 -2.93(-5.03%)
Dec 21, 2018 58.79 59.84 58.01 58.28 11,959,920 +0.05(+0.09%)
Dec 20, 2018 57.94 58.88 57.41 58.22 10,316,230 +0.55(+0.96%)
Dec 19, 2018 57.77 58.01 57.20 57.67 9,272,729 +0.40(+0.71%)
Dec 18, 2018 58.05 58.65 57.15 57.27 7,293,857 -0.32(-0.55%)
Dec 17, 2018 59.91 60.03 57.31 57.59 11,076,458 -2.27(-3.80%)
Dec 14, 2018 59.25 60.07 58.79 59.86 11,670,020 +0.68(+1.14%)
Dec 13, 2018 58.70 59.48 58.70 59.18 6,345,961 +0.61(+1.05%)
Dec 12, 2018 59.45 59.66 58.51 58.57 6,523,075 -0.77(-1.30%)
Dec 11, 2018 59.29 59.63 59.11 59.34 5,128,142 -0.02(-0.03%)
Dec 10, 2018 58.95 59.41 57.47 59.35 7,433,086 +0.51(+0.87%)
Dec 07, 2018 58.34 59.42 57.96 58.84 6,724,242 +0.65(+1.11%)
Dec 06, 2018 58.17 58.29 57.09 58.19 7,059,282 +0.23(+0.40%)
Dec 04, 2018 58.00 58.83 57.74 57.96 7,085,758 +0.15(+0.25%)
Dec 03, 2018 57.04 57.88 56.67 57.82 5,750,421 +0.48(+0.85%)
Nov 30, 2018 56.79 57.36 56.62 57.33 7,013,770 +0.58(+1.02%)
Nov 29, 2018 56.91 56.95 56.28 56.76 4,991,340 +0.33(+0.59%)
Nov 28, 2018 56.87 57.01 56.03 56.42 4,619,658 -0.61(-1.07%)
Nov 27, 2018 56.82 57.19 56.49 57.03 6,038,066 +0.09(+0.16%)
Nov 26, 2018 56.22 56.97 56.19 56.94 4,072,245 +0.68(+1.22%)
Nov 23, 2018 56.46 56.53 56.00 56.26 1,710,561 -0.19(-0.34%)
Nov 21, 2018 56.45 56.45 56.45 0 -1.01(-1.75%)
Nov 20, 2018 57.50 57.90 56.88 57.46 6,406,816 +0.18(+0.32%)
Nov 19, 2018 56.57 57.28 56.45 57.27 4,094,045 +0.62(+1.10%)
Nov 16, 2018 57.03 57.20 56.37 56.65 4,786,168 +0.12(+0.22%)
Nov 15, 2018 56.33 56.63 55.74 56.53 6,197,772 -0.15(-0.27%)
Nov 14, 2018 56.73 57.45 56.38 56.68 5,718,945 -0.28(-0.50%)
Nov 13, 2018 56.50 57.08 56.14 56.96 3,666,870 +0.45(+0.80%)
Nov 12, 2018 55.67 57.16 55.67 56.51 5,238,927 +0.91(+1.63%)
Nov 09, 2018 54.84 55.75 54.72 55.60 3,486,224 +0.79(+1.45%)
Nov 08, 2018 54.86 55.12 54.12 54.81 2,658,135 +0.03(+0.06%)
Nov 07, 2018 54.55 54.84 54.20 54.78 3,676,909 +0.39(+0.72%)
Nov 06, 2018 54.14 54.48 53.88 54.39 3,202,184 +0.34(+0.63%)
Nov 05, 2018 53.87 54.43 53.64 54.05 4,370,166 +0.26(+0.49%)
Nov 02, 2018 54.18 54.37 52.87 53.79 6,132,111 -0.34(-0.63%)
Nov 01, 2018 55.26 55.75 53.85 54.12 6,600,385 -0.84(-1.53%)
Oct 31, 2018 55.71 55.88 54.88 54.96 4,905,090 -1.09(-1.95%)
Oct 30, 2018 55.81 56.13 55.19 56.06 4,969,137 +0.49(+0.89%)
Oct 29, 2018 55.29 56.02 55.16 55.56 4,473,586 +0.41(+0.74%)
Oct 26, 2018 56.25 56.63 54.64 55.16 4,991,217 -0.82(-1.46%)
Oct 25, 2018 56.99 57.03 55.79 55.97 3,584,052 -1.12(-1.97%)
Oct 24, 2018 56.34 57.45 56.09 57.09 4,981,886 +0.98(+1.76%)
Oct 23, 2018 56.53 56.94 56.02 56.11 4,191,354 -0.28(-0.49%)
Oct 22, 2018 56.78 56.86 56.08 56.39 4,126,360 -0.18(-0.31%)
Oct 19, 2018 55.54 56.94 55.54 56.56 5,592,460 +0.98(+1.76%)
Oct 18, 2018 55.66 56.02 55.38 55.59 2,908,731 -0.05(-0.10%)
Oct 17, 2018 55.52 55.84 55.17 55.64 2,798,146 +0.00(+0.00%)
Oct 16, 2018 55.04 55.89 55.02 55.64 2,811,251 +0.53(+0.96%)
Oct 15, 2018 54.88 55.33 54.65 55.11 4,389,693 +0.18(+0.34%)
Oct 12, 2018 55.14 55.41 54.47 54.92 4,043,417 -0.32(-0.57%)
Oct 11, 2018 56.56 56.56 55.09 55.24 4,449,389 -1.10(-1.95%)
Oct 10, 2018 56.50 56.99 56.15 56.34 4,759,794 -0.12(-0.20%)
Oct 09, 2018 56.50 56.86 56.19 56.46 4,800,398 +0.28(+0.51%)
Oct 08, 2018 55.45 56.72 55.35 56.17 4,879,682 +0.88(+1.59%)
Oct 05, 2018 54.42 55.52 54.32 55.29 4,622,960 +0.89(+1.64%)
Oct 04, 2018 54.00 54.57 53.55 54.40 3,146,280 +0.31(+0.57%)
Oct 03, 2018 54.52 54.75 53.63 54.09 3,968,354 -0.45(-0.83%)
Oct 02, 2018 54.14 54.63 54.05 54.55 2,475,567 +0.60(+1.11%)
Oct 01, 2018 53.96 54.18 53.72 53.95 2,241,659 -0.14(-0.26%)
Sep 28, 2018 53.25 54.09 53.21 54.09 4,022,626 +0.88(+1.65%)
Sep 27, 2018 52.98 53.48 52.76 53.21 5,819,338 +0.25(+0.47%)
Sep 26, 2018 53.69 53.88 52.88 52.96 3,846,416 -0.56(-1.05%)
Sep 25, 2018 54.02 54.11 53.43 53.52 4,771,582 -0.41(-0.76%)
Sep 24, 2018 54.42 54.61 53.89 53.93 4,153,826 -0.59(-1.09%)
Sep 21, 2018 54.22 54.69 53.91 54.52 7,260,011 +0.41(+0.75%)
Sep 20, 2018 54.22 54.23 53.28 54.12 6,684,540 -0.23(-0.42%)
Sep 19, 2018 55.76 55.76 54.16 54.35 3,851,619 -1.00(-1.81%)
Sep 18, 2018 55.50 55.63 55.06 55.35 3,091,560 -0.05(-0.10%)
Sep 17, 2018 55.26 55.53 54.93 55.40 3,110,625 +0.10(+0.18%)
Sep 14, 2018 55.38 55.50 54.78 55.30 2,963,726 -0.25(-0.44%)
Sep 13, 2018 55.14 55.61 54.92 55.55 3,487,782 +0.47(+0.85%)
Sep 12, 2018 55.06 55.60 54.92 55.08 2,641,853 -0.02(-0.04%)
Sep 11, 2018 55.59 55.81 55.09 55.10 3,975,819 -0.52(-0.94%)
Sep 10, 2018 55.22 55.69 55.16 55.62 2,622,155 +0.63(+1.15%)
Sep 07, 2018 55.19 55.36 54.66 54.99 2,783,885 -0.61(-1.09%)
Sep 06, 2018 54.90 55.83 54.80 55.60 3,862,961 +0.49(+0.89%)
Sep 05, 2018 54.18 55.17 54.14 55.11 4,148,895 +0.93(+1.71%)
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.