Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 62.03 62.29 61.59 61.99 4,537,760 -0.10(-0.17%)
Aug 29, 2019 61.82 62.13 61.43 62.09 3,846,576 +0.69(+1.13%)
Aug 28, 2019 61.61 61.77 61.09 61.40 2,672,264 -0.21(-0.34%)
Aug 27, 2019 61.64 61.91 61.34 61.61 4,382,720 +0.26(+0.43%)
Aug 26, 2019 60.90 61.38 60.51 61.34 2,168,555 +0.70(+1.16%)
Aug 23, 2019 61.36 61.69 60.31 60.64 4,414,661 -0.46(-0.76%)
Aug 22, 2019 61.59 61.66 60.82 61.10 4,469,733 -0.38(-0.61%)
Aug 21, 2019 61.51 61.78 61.32 61.48 4,132,932 +0.06(+0.10%)
Aug 20, 2019 62.01 62.08 61.33 61.42 4,015,739 -0.70(-1.13%)
Aug 19, 2019 61.33 62.35 61.18 62.12 4,590,501 +0.74(+1.21%)
Aug 16, 2019 61.74 61.86 61.32 61.38 4,501,068 -0.15(-0.25%)
Aug 15, 2019 60.09 61.77 59.99 61.53 6,134,900 +1.37(+2.28%)
Aug 14, 2019 60.35 61.08 60.02 60.15 9,136,990 -0.04(-0.07%)
Aug 13, 2019 59.33 60.26 59.27 60.19 4,327,419 +0.83(+1.40%)
Aug 12, 2019 59.84 59.97 58.97 59.36 4,238,027 -0.40(-0.67%)
Aug 09, 2019 60.19 60.49 59.59 59.76 5,769,377 -0.39(-0.65%)
Aug 08, 2019 59.40 60.31 58.94 60.15 5,595,091 +0.72(+1.21%)
Aug 07, 2019 59.90 59.99 59.00 59.44 6,064,856 -0.63(-1.05%)
Aug 06, 2019 59.86 60.32 58.90 60.07 9,820,605 +0.44(+0.74%)
Aug 05, 2019 60.88 60.98 59.35 59.63 6,226,238 -1.08(-1.78%)
Aug 02, 2019 60.97 61.57 60.58 60.71 5,408,470 +0.09(+0.14%)
Aug 01, 2019 59.58 61.14 59.41 60.62 6,904,744 +1.29(+2.18%)
Jul 31, 2019 59.53 60.31 58.66 59.32 8,366,874 -0.59(-0.99%)
Jul 30, 2019 59.81 60.35 59.44 59.91 5,259,093 -0.02(-0.03%)
Jul 29, 2019 60.27 60.31 59.57 59.93 3,529,577 -0.08(-0.13%)
Jul 26, 2019 59.68 60.17 59.58 60.01 3,852,638 +0.23(+0.39%)
Jul 25, 2019 60.01 60.23 59.58 59.78 4,279,326 -0.26(-0.43%)
Jul 24, 2019 60.42 60.47 59.80 60.03 3,884,450 -0.20(-0.33%)
Jul 23, 2019 60.77 60.85 60.11 60.23 3,976,744 -0.66(-1.09%)
Jul 22, 2019 61.39 61.43 60.51 60.90 3,702,570 -0.47(-0.77%)
Jul 19, 2019 61.64 61.98 61.22 61.37 3,900,725 -0.46(-0.74%)
Jul 18, 2019 61.72 61.87 61.06 61.82 3,868,923 +0.04(+0.06%)
Jul 17, 2019 62.13 62.40 61.74 61.78 4,075,788 -0.09(-0.14%)
Jul 16, 2019 62.24 62.41 61.54 61.87 3,254,892 -0.49(-0.78%)
Jul 15, 2019 61.89 62.46 61.69 62.36 3,375,802 +0.47(+0.76%)
Jul 12, 2019 62.31 62.36 61.62 61.89 3,768,986 -0.33(-0.53%)
Jul 11, 2019 62.32 62.50 61.54 62.21 3,444,043 -0.18(-0.28%)
Jul 10, 2019 62.49 62.73 62.17 62.39 4,590,035 -0.07(-0.12%)
Jul 09, 2019 62.49 62.50 61.90 62.46 3,199,002 +0.05(+0.08%)
Jul 08, 2019 62.37 62.69 62.02 62.41 3,984,336 +0.21(+0.33%)
Jul 05, 2019 62.03 62.35 61.38 62.21 3,174,779 -0.17(-0.27%)
Jul 03, 2019 62.05 62.86 61.89 62.37 2,909,546 +0.58(+0.94%)
Jul 02, 2019 61.79 62.17 61.57 61.79 4,267,200 +0.26(+0.43%)
Jul 01, 2019 61.63 61.93 60.94 61.53 5,832,778 -0.22(-0.35%)
Jun 28, 2019 61.27 61.92 61.22 61.74 7,531,585 +0.48(+0.78%)
Jun 27, 2019 61.10 61.39 60.85 61.26 4,323,799 +0.21(+0.34%)
Jun 26, 2019 62.72 62.77 61.03 61.06 5,326,592 -1.79(-2.85%)
Jun 25, 2019 63.21 63.37 62.69 62.85 4,462,195 -0.42(-0.66%)
Jun 24, 2019 62.65 63.46 62.40 63.26 6,832,281 +0.69(+1.11%)
Jun 21, 2019 62.01 62.64 61.25 62.57 10,106,398 +0.75(+1.21%)
Jun 20, 2019 61.89 62.35 61.29 61.82 4,183,270 +0.19(+0.31%)
Jun 19, 2019 60.85 61.87 60.82 61.62 5,103,265 +0.59(+0.97%)
Jun 18, 2019 61.42 61.42 60.50 61.03 4,270,340 +0.01(+0.01%)
Jun 17, 2019 61.37 61.75 60.40 61.02 4,556,777 -0.19(-0.31%)
Jun 14, 2019 60.81 61.36 60.59 61.22 4,964,412 +0.47(+0.78%)
Jun 13, 2019 60.20 60.75 60.04 60.75 9,423,613 +0.79(+1.32%)
Jun 12, 2019 59.53 60.17 59.21 59.95 14,524,093 +0.93(+1.58%)
Jun 11, 2019 60.16 60.21 58.72 59.02 11,573,541 -1.21(-2.00%)
Jun 10, 2019 60.43 60.49 59.93 60.23 4,408,182 -0.30(-0.49%)
Jun 07, 2019 61.44 62.00 60.51 60.52 6,440,223 -0.45(-0.73%)
Jun 06, 2019 61.18 61.32 60.71 60.97 6,378,165 -0.27(-0.45%)
Jun 05, 2019 60.15 61.64 59.81 61.24 4,737,608 +1.29(+2.16%)
Jun 04, 2019 59.88 60.10 58.77 59.95 3,740,291 +0.01(+0.01%)
Jun 03, 2019 59.43 60.03 59.11 59.94 3,591,214 +0.62(+1.04%)
May 31, 2019 58.76 59.42 58.56 59.32 4,126,735 +0.69(+1.17%)
May 30, 2019 59.32 59.66 58.42 58.64 4,619,877 -0.72(-1.21%)
May 29, 2019 60.38 60.48 59.28 59.36 3,978,383 -0.81(-1.35%)
May 28, 2019 61.48 61.48 60.15 60.17 7,167,939 -1.16(-1.89%)
May 24, 2019 61.67 61.79 61.30 61.33 2,639,721 -0.26(-0.42%)
May 23, 2019 61.10 61.66 60.93 61.59 4,147,663 +0.57(+0.93%)
May 22, 2019 60.55 61.19 60.43 61.02 3,589,456 +0.47(+0.78%)
May 21, 2019 60.07 60.82 59.77 60.55 4,442,062 +0.54(+0.89%)
May 20, 2019 59.81 60.28 59.62 60.01 3,424,911 +0.36(+0.60%)
May 17, 2019 58.96 59.81 58.92 59.66 3,135,604 +0.22(+0.37%)
May 16, 2019 58.57 59.50 58.45 59.43 3,370,327 +0.81(+1.39%)
May 15, 2019 59.02 59.12 58.62 58.62 3,638,337 -0.24(-0.40%)
May 14, 2019 59.56 59.67 58.77 58.86 3,684,705 -0.80(-1.34%)
May 13, 2019 58.64 59.79 58.64 59.66 4,463,531 +0.82(+1.39%)
May 10, 2019 57.81 58.86 57.66 58.84 2,960,214 +0.95(+1.65%)
May 09, 2019 58.20 58.39 57.30 57.88 4,628,442 -0.36(-0.62%)
May 08, 2019 59.18 59.34 58.20 58.24 4,030,501 -0.97(-1.64%)
May 07, 2019 59.49 59.56 58.89 59.21 4,669,235 -0.36(-0.60%)
May 06, 2019 60.59 60.59 59.50 59.57 4,721,764 -1.03(-1.69%)
May 03, 2019 59.78 60.78 59.65 60.59 3,961,863 -0.15(-0.25%)
May 02, 2019 60.98 61.07 60.33 60.74 3,105,164 -0.13(-0.21%)
May 01, 2019 61.16 61.43 60.70 60.87 3,647,606 -0.58(-0.94%)
Apr 30, 2019 60.20 61.48 60.13 61.45 4,257,863 +1.34(+2.23%)
Apr 29, 2019 60.37 60.45 59.81 60.11 3,293,309 -0.49(-0.81%)
Apr 26, 2019 60.61 61.00 60.49 60.59 2,157,272 +0.19(+0.31%)
Apr 25, 2019 59.93 60.62 59.77 60.41 2,808,041 +0.21(+0.34%)
Apr 24, 2019 59.61 60.27 59.48 60.20 3,594,604 +0.66(+1.11%)
Apr 23, 2019 58.99 59.65 58.87 59.54 3,704,129 +0.59(+1.00%)
Apr 22, 2019 59.04 59.23 58.72 58.95 2,979,817 -0.17(-0.29%)
Apr 18, 2019 59.40 59.71 59.10 59.12 4,191,619 -0.28(-0.47%)
Apr 17, 2019 59.36 59.73 58.92 59.40 3,830,919 +0.12(+0.20%)
Apr 16, 2019 60.35 60.75 59.21 59.28 3,902,299 -1.22(-2.02%)
Apr 15, 2019 60.41 60.70 60.11 60.50 4,261,361 +0.18(+0.30%)
Apr 12, 2019 60.09 60.37 59.67 60.32 2,614,249 +0.11(+0.18%)
Apr 11, 2019 59.88 60.22 59.73 60.21 2,749,842 +0.37(+0.62%)
Apr 10, 2019 60.37 60.67 59.61 59.84 5,659,858 -0.44(-0.73%)
Apr 09, 2019 60.44 60.63 59.98 60.28 4,146,861 -0.22(-0.37%)
Apr 08, 2019 60.97 61.00 60.29 60.50 4,468,010 -0.63(-1.03%)
Apr 05, 2019 60.69 61.16 60.32 61.13 5,675,211 +0.45(+0.74%)
Apr 04, 2019 60.84 60.86 60.20 60.68 3,423,629 -0.05(-0.08%)
Apr 03, 2019 60.64 60.97 60.16 60.73 4,256,142 -0.01(-0.01%)
Apr 02, 2019 60.60 60.76 60.00 60.74 4,986,377 +0.22(+0.37%)
Apr 01, 2019 60.42 60.63 59.79 60.52 4,421,295 +0.02(+0.04%)
Mar 29, 2019 59.58 60.58 59.36 60.49 6,346,864 +0.78(+1.31%)
Mar 28, 2019 60.61 60.80 59.65 59.71 5,368,593 -0.92(-1.52%)
Mar 27, 2019 60.54 60.70 60.21 60.63 5,652,900 -0.03(-0.05%)
Mar 26, 2019 60.01 60.71 59.81 60.67 3,368,755 +0.74(+1.24%)
Mar 25, 2019 59.75 60.00 59.34 59.92 4,778,373 +0.33(+0.56%)
Mar 22, 2019 59.33 59.88 59.22 59.59 6,747,194 +0.32(+0.55%)
Mar 21, 2019 59.27 59.57 59.11 59.27 5,131,708 +0.13(+0.23%)
Mar 20, 2019 59.54 59.54 59.00 59.13 5,900,007 -0.20(-0.33%)
Mar 19, 2019 60.50 60.54 59.18 59.33 7,262,118 -1.12(-1.85%)
Mar 18, 2019 60.84 60.89 60.18 60.45 4,812,596 -0.34(-0.56%)
Mar 15, 2019 60.32 60.93 60.16 60.79 16,995,348 +0.32(+0.52%)
Mar 14, 2019 60.44 60.56 60.02 60.48 6,489,235 +0.27(+0.45%)
Mar 13, 2019 60.25 60.39 60.08 60.21 6,084,677 -0.02(-0.04%)
Mar 12, 2019 60.37 60.50 60.00 60.23 5,189,703 +0.01(+0.01%)
Mar 11, 2019 59.67 60.36 59.67 60.22 4,723,155 +0.47(+0.78%)
Mar 08, 2019 60.15 60.25 59.29 59.76 4,757,962 -0.31(-0.51%)
Mar 07, 2019 60.06 60.34 59.85 60.07 5,376,870 +0.23(+0.38%)
Mar 06, 2019 59.62 60.05 59.38 59.84 6,289,426 +0.30(+0.50%)
Mar 05, 2019 59.40 59.94 59.28 59.54 7,714,327 +0.14(+0.24%)
Mar 04, 2019 59.12 59.40 58.50 59.40 5,834,743 +0.38(+0.64%)
Mar 01, 2019 58.50 59.08 58.21 59.02 4,964,907 +0.55(+0.94%)
Feb 28, 2019 58.02 58.65 57.84 58.46 7,867,280 +0.54(+0.92%)
Feb 27, 2019 57.47 57.98 57.45 57.93 4,613,291 +0.34(+0.60%)
Feb 26, 2019 58.45 58.54 57.14 57.59 5,590,956 -0.96(-1.64%)
Feb 25, 2019 58.54 58.64 57.94 58.55 4,813,072 +0.05(+0.09%)
Feb 22, 2019 58.09 58.49 57.73 58.49 4,130,479 +0.55(+0.96%)
Feb 21, 2019 57.17 58.02 57.13 57.94 5,089,314 +0.62(+1.09%)
Feb 20, 2019 57.28 57.50 57.07 57.31 7,295,119 +0.00(+0.00%)
Feb 19, 2019 57.10 57.42 56.90 57.31 7,802,571 +0.22(+0.38%)
Feb 15, 2019 57.08 57.34 56.90 57.10 5,982,401 +0.28(+0.49%)
Feb 14, 2019 57.10 57.42 56.74 56.81 4,673,213 -0.27(-0.48%)
Feb 13, 2019 56.88 57.21 56.66 57.09 9,282,157 +0.04(+0.07%)
Feb 12, 2019 56.85 57.35 56.43 57.05 5,053,965 +0.30(+0.54%)
Feb 11, 2019 56.79 57.17 56.50 56.74 4,460,171 -0.19(-0.33%)
Feb 08, 2019 56.59 56.95 56.39 56.93 5,338,789 +0.30(+0.52%)
Feb 07, 2019 55.97 56.64 55.64 56.64 4,359,596 +0.69(+1.23%)
Feb 06, 2019 55.94 56.09 55.54 55.95 3,713,120 -0.11(-0.19%)
Feb 05, 2019 55.58 56.11 55.37 56.06 5,185,343 +0.37(+0.67%)
Feb 04, 2019 55.22 55.89 54.95 55.68 7,619,704 +0.37(+0.68%)
Feb 01, 2019 54.88 55.61 54.57 55.31 6,531,189 +0.57(+1.04%)
Jan 31, 2019 54.12 55.02 53.81 54.74 10,851,370 +0.62(+1.15%)
Jan 30, 2019 53.39 54.33 53.39 54.12 7,141,778 +0.58(+1.09%)
Jan 29, 2019 53.62 53.74 53.22 53.53 7,404,338 +0.25(+0.47%)
Jan 28, 2019 53.76 53.95 53.21 53.28 10,239,640 -0.62(-1.14%)
Jan 25, 2019 53.64 54.18 53.64 53.90 7,213,294 +0.02(+0.04%)
Jan 24, 2019 54.22 54.33 53.38 53.88 6,373,498 -0.23(-0.43%)
Jan 23, 2019 53.46 54.15 53.45 54.11 6,422,710 +0.65(+1.22%)
Jan 22, 2019 53.53 53.76 53.02 53.46 7,033,940 -0.14(-0.26%)
Jan 18, 2019 53.88 53.93 53.23 53.60 5,324,419 -0.13(-0.25%)
Jan 17, 2019 53.59 53.97 53.42 53.73 5,368,977 -0.02(-0.04%)
Jan 16, 2019 53.53 53.80 53.09 53.75 7,165,567 +0.07(+0.13%)
Jan 15, 2019 52.62 53.74 52.54 53.68 7,417,583 +0.71(+1.34%)
Jan 14, 2019 54.06 54.06 52.78 52.97 9,301,906 -1.47(-2.69%)
Jan 11, 2019 55.47 55.68 54.10 54.44 7,205,467 -1.60(-2.85%)
Jan 10, 2019 56.38 56.81 55.07 56.04 9,323,714 -0.25(-0.44%)
Jan 09, 2019 56.32 56.70 55.89 56.28 5,114,843 -0.09(-0.17%)
Jan 08, 2019 55.73 56.42 55.47 56.38 6,997,431 +0.65(+1.16%)
Jan 07, 2019 56.03 56.42 55.37 55.73 6,427,367 -0.55(-0.97%)
Jan 04, 2019 55.08 56.46 55.05 56.28 5,860,248 +1.07(+1.93%)
Jan 03, 2019 55.44 55.78 54.77 55.21 8,038,332 -0.27(-0.48%)
Jan 02, 2019 55.65 55.71 54.73 55.47 8,183,683 -0.22(-0.39%)
Dec 31, 2018 57.14 57.36 55.40 55.69 15,151,036 -1.40(-2.46%)
Dec 28, 2018 57.20 57.70 56.85 57.10 5,958,150 +0.01(+0.01%)
Dec 27, 2018 56.35 57.09 55.63 57.09 12,117,785 +0.74(+1.31%)
Dec 26, 2018 55.57 56.35 54.68 56.35 5,871,636 +0.92(+1.66%)
Dec 24, 2018 58.37 58.83 55.19 55.43 4,510,410 -2.94(-5.03%)
Dec 21, 2018 58.88 59.93 58.09 58.37 11,942,219 +0.05(+0.09%)
Dec 20, 2018 58.03 58.97 57.49 58.31 10,300,962 +0.55(+0.96%)
Dec 19, 2018 57.86 58.09 57.28 57.76 9,259,005 +0.41(+0.71%)
Dec 18, 2018 58.14 58.73 57.24 57.35 7,283,062 -0.32(-0.55%)
Dec 17, 2018 60.00 60.12 57.40 57.67 11,060,065 -2.28(-3.80%)
Dec 14, 2018 59.34 60.16 58.88 59.95 11,652,748 +0.68(+1.14%)
Dec 13, 2018 58.79 59.57 58.78 59.27 6,336,569 +0.62(+1.05%)
Dec 12, 2018 59.53 59.75 58.60 58.65 6,513,421 -0.77(-1.30%)
Dec 11, 2018 59.38 59.71 59.20 59.43 5,120,552 -0.02(-0.03%)
Dec 10, 2018 59.04 59.50 57.56 59.44 7,422,085 +0.51(+0.87%)
Dec 07, 2018 58.43 59.51 58.05 58.93 6,714,290 +0.65(+1.11%)
Dec 06, 2018 58.26 58.37 57.17 58.28 7,048,834 +0.23(+0.40%)
Dec 04, 2018 58.09 58.92 57.83 58.05 7,075,271 +0.15(+0.25%)
Dec 03, 2018 57.13 57.97 56.76 57.90 5,741,910 +0.49(+0.85%)
Nov 30, 2018 56.87 57.44 56.70 57.42 7,003,390 +0.58(+1.02%)
Nov 29, 2018 56.99 57.03 56.36 56.84 4,983,953 +0.33(+0.59%)
Nov 28, 2018 56.96 57.09 56.12 56.51 4,612,821 -0.61(-1.07%)
Nov 27, 2018 56.90 57.27 56.58 57.12 6,029,130 +0.09(+0.16%)
Nov 26, 2018 56.31 57.06 56.27 57.02 4,066,218 +0.69(+1.22%)
Nov 23, 2018 56.54 56.62 56.08 56.34 1,708,029 -0.19(-0.34%)
Nov 21, 2018 56.53 56.53 56.53 0 -1.01(-1.75%)
Nov 20, 2018 57.59 57.99 56.96 57.54 6,397,333 +0.19(+0.32%)
Nov 19, 2018 56.66 57.37 56.53 57.36 4,087,986 +0.62(+1.10%)
Nov 16, 2018 57.12 57.29 56.45 56.73 4,779,084 +0.12(+0.22%)
Nov 15, 2018 56.41 56.72 55.82 56.61 6,188,599 -0.15(-0.27%)
Nov 14, 2018 56.82 57.53 56.46 56.76 5,710,481 -0.29(-0.50%)
Nov 13, 2018 56.59 57.16 56.22 57.05 3,661,443 +0.45(+0.80%)
Nov 12, 2018 55.75 57.24 55.75 56.59 5,231,174 +0.91(+1.63%)
Nov 09, 2018 54.92 55.83 54.81 55.68 3,481,064 +0.79(+1.45%)
Nov 08, 2018 54.94 55.20 54.20 54.89 2,654,201 +0.03(+0.06%)
Nov 07, 2018 54.64 54.92 54.28 54.86 3,671,467 +0.39(+0.72%)
Nov 06, 2018 54.22 54.56 53.96 54.47 3,197,445 +0.34(+0.63%)
Nov 05, 2018 53.95 54.51 53.72 54.13 4,363,698 +0.26(+0.49%)
Nov 02, 2018 54.26 54.45 52.95 53.87 6,123,035 -0.34(-0.63%)
Nov 01, 2018 55.34 55.83 53.93 54.20 6,590,617 -0.84(-1.53%)
Oct 31, 2018 55.79 55.96 54.96 55.04 4,897,830 -1.09(-1.95%)
Oct 30, 2018 55.89 56.22 55.28 56.14 4,961,783 +0.49(+0.89%)
Oct 29, 2018 55.38 56.10 55.24 55.65 4,466,965 +0.41(+0.74%)
Oct 26, 2018 56.33 56.71 54.72 55.24 4,983,830 -0.82(-1.46%)
Oct 25, 2018 57.08 57.12 55.87 56.05 3,578,748 -1.13(-1.97%)
Oct 24, 2018 56.42 57.53 56.17 57.18 4,974,512 +0.99(+1.76%)
Oct 23, 2018 56.62 57.02 56.10 56.19 4,185,150 -0.28(-0.49%)
Oct 22, 2018 56.86 56.95 56.16 56.47 4,120,253 -0.18(-0.31%)
Oct 19, 2018 55.62 57.02 55.62 56.65 5,584,183 +0.98(+1.76%)
Oct 18, 2018 55.74 56.10 55.46 55.67 2,904,426 -0.05(-0.10%)
Oct 17, 2018 55.60 55.92 55.25 55.72 2,794,005 +0.00(+0.00%)
Oct 16, 2018 55.12 55.98 55.11 55.72 2,807,090 +0.53(+0.96%)
Oct 15, 2018 54.96 55.41 54.73 55.19 4,383,196 +0.18(+0.34%)
Oct 12, 2018 55.22 55.49 54.55 55.01 4,037,433 -0.32(-0.57%)
Oct 11, 2018 56.64 56.65 55.18 55.32 4,442,804 -1.10(-1.95%)
Oct 10, 2018 56.59 57.07 56.23 56.42 4,752,750 -0.12(-0.20%)
Oct 09, 2018 56.59 56.94 56.27 56.54 4,793,293 +0.29(+0.51%)
Oct 08, 2018 55.53 56.80 55.43 56.25 4,872,460 +0.88(+1.59%)
Oct 05, 2018 54.50 55.61 54.40 55.38 4,616,118 +0.89(+1.64%)
Oct 04, 2018 54.08 54.65 53.63 54.48 3,141,624 +0.31(+0.57%)
Oct 03, 2018 54.60 54.83 53.71 54.17 3,962,481 -0.45(-0.83%)
Oct 02, 2018 54.22 54.71 54.13 54.63 2,471,903 +0.60(+1.11%)
Oct 01, 2018 54.04 54.26 53.80 54.03 2,238,341 -0.14(-0.26%)
Sep 28, 2018 53.33 54.17 53.29 54.17 4,016,673 +0.88(+1.65%)
Sep 27, 2018 53.06 53.56 52.84 53.29 5,810,726 +0.25(+0.47%)
Sep 26, 2018 53.76 53.96 52.96 53.04 3,840,724 -0.56(-1.05%)
Sep 25, 2018 54.10 54.19 53.51 53.60 4,764,520 -0.41(-0.76%)
Sep 24, 2018 54.50 54.69 53.97 54.01 4,147,679 -0.59(-1.09%)
Sep 21, 2018 54.30 54.77 53.99 54.60 7,249,266 +0.41(+0.75%)
Sep 20, 2018 54.30 54.31 53.36 54.20 6,674,647 -0.23(-0.42%)
Sep 19, 2018 55.84 55.84 54.24 54.43 3,845,919 -1.00(-1.81%)
Sep 18, 2018 55.58 55.71 55.14 55.43 3,086,985 -0.05(-0.10%)
Sep 17, 2018 55.34 55.61 55.01 55.48 3,106,022 +0.10(+0.18%)
Sep 14, 2018 55.46 55.58 54.86 55.38 2,959,339 -0.25(-0.44%)
Sep 13, 2018 55.22 55.69 55.00 55.63 3,482,620 +0.47(+0.85%)
Sep 12, 2018 55.14 55.68 55.01 55.16 2,637,943 -0.02(-0.04%)
Sep 11, 2018 55.68 55.89 55.18 55.18 3,969,935 -0.52(-0.94%)
Sep 10, 2018 55.30 55.78 55.24 55.71 2,618,274 +0.63(+1.15%)
Sep 07, 2018 55.28 55.45 54.74 55.08 2,779,765 -0.61(-1.09%)
Sep 06, 2018 54.98 55.92 54.88 55.68 3,857,243 +0.49(+0.89%)
Sep 05, 2018 54.26 55.25 54.22 55.19 4,142,754 +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.