Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.63 12.78 12.57 12.76 5,325,409 +0.20(+1.63%)
Oct 30, 2007 12.53 12.65 12.50 12.55 6,188,795 +0.00(+0.03%)
Oct 29, 2007 12.41 12.60 12.39 12.55 6,044,059 +0.21(+1.68%)
Oct 26, 2007 12.30 12.34 12.19 12.34 3,457,134 +0.13(+1.06%)
Oct 25, 2007 12.09 12.23 12.03 12.21 4,602,920 +0.17(+1.39%)
Oct 24, 2007 12.01 12.06 11.88 12.04 6,626,234 +0.09(+0.75%)
Oct 23, 2007 12.04 12.06 11.87 11.95 4,027,816 -0.05(-0.41%)
Oct 22, 2007 11.89 12.03 11.83 12.00 3,824,181 +0.03(+0.27%)
Oct 19, 2007 12.04 12.13 11.95 11.97 7,808,394 -0.14(-1.17%)
Oct 18, 2007 12.09 12.16 12.03 12.11 2,782,659 -0.00(-0.02%)
Oct 17, 2007 12.24 12.25 12.03 12.12 4,217,804 -0.02(-0.17%)
Oct 16, 2007 12.08 12.18 12.03 12.14 6,350,410 -0.00(-0.01%)
Oct 15, 2007 12.22 12.28 12.06 12.14 3,645,686 -0.05(-0.41%)
Oct 12, 2007 12.20 12.30 12.15 12.19 2,381,781 +0.02(+0.13%)
Oct 11, 2007 12.23 12.26 12.11 12.17 5,589,740 +0.01(+0.05%)
Oct 10, 2007 12.30 12.31 12.14 12.17 4,527,388 -0.16(-1.30%)
Oct 09, 2007 12.15 12.34 12.14 12.33 5,148,710 +0.21(+1.75%)
Oct 08, 2007 12.12 12.18 12.08 12.12 2,806,003 -0.01(-0.05%)
Oct 05, 2007 12.07 12.18 12.04 12.12 3,622,341 +0.10(+0.82%)
Oct 04, 2007 11.95 12.06 11.90 12.02 2,757,160 +0.12(+0.98%)
Oct 03, 2007 11.83 11.94 11.80 11.91 3,435,226 +0.02(+0.19%)
Oct 02, 2007 11.87 11.88 11.78 11.88 4,168,961 +0.02(+0.16%)
Oct 01, 2007 11.78 11.90 11.76 11.86 7,469,881 +0.13(+1.09%)
Sep 28, 2007 11.90 11.97 11.74 11.74 7,354,222 -0.20(-1.69%)
Sep 27, 2007 12.11 12.11 11.93 11.94 6,640,600 -0.15(-1.27%)
Sep 26, 2007 12.12 12.25 12.06 12.09 6,812,271 +0.01(+0.05%)
Sep 25, 2007 12.03 12.19 12.02 12.09 4,203,079 +0.07(+0.54%)
Sep 24, 2007 11.99 12.16 11.96 12.02 5,057,487 +0.03(+0.21%)
Sep 21, 2007 12.02 12.09 11.96 12.00 6,389,503 +0.03(+0.27%)
Sep 20, 2007 12.09 12.10 11.96 11.96 4,765,501 -0.11(-0.91%)
Sep 19, 2007 12.01 12.11 11.95 12.07 7,212,000 +0.14(+1.19%)
Sep 18, 2007 11.84 11.97 11.81 11.93 6,895,952 +0.08(+0.72%)
Sep 17, 2007 11.83 11.90 11.78 11.85 4,455,774 -0.09(-0.73%)
Sep 14, 2007 11.85 11.99 11.79 11.93 5,812,410 +0.03(+0.23%)
Sep 13, 2007 12.03 12.05 11.86 11.91 5,587,944 -0.06(-0.49%)
Sep 12, 2007 11.92 12.01 11.89 11.96 7,378,644 +0.05(+0.40%)
Sep 11, 2007 11.85 11.94 11.79 11.92 13,382,479 +0.05(+0.45%)
Sep 10, 2007 11.87 11.95 11.79 11.86 7,825,421 +0.10(+0.88%)
Sep 07, 2007 11.81 11.90 11.68 11.76 7,903,355 -0.17(-1.45%)
Sep 06, 2007 11.84 12.00 11.78 11.93 8,673,005 +0.11(+0.91%)
Sep 05, 2007 11.89 11.90 11.71 11.83 9,766,962 -0.15(-1.28%)
Sep 04, 2007 11.69 12.03 11.66 11.98 9,773,426 +0.12(+1.02%)
Aug 31, 2007 11.91 11.99 11.81 11.86 14,682,227 -0.00(-0.02%)
Aug 30, 2007 11.94 12.00 11.81 11.86 9,796,053 -0.18(-1.53%)
Aug 29, 2007 12.02 12.06 11.88 12.05 9,625,818 +0.00(+0.03%)
Aug 28, 2007 12.07 12.21 12.02 12.04 10,540,920 -0.03(-0.27%)
Aug 27, 2007 12.34 12.34 11.99 12.07 8,261,345 -0.30(-2.45%)
Aug 24, 2007 12.34 12.41 12.23 12.38 5,070,416 +0.06(+0.49%)
Aug 23, 2007 12.37 12.44 12.27 12.32 4,623,639 -0.02(-0.14%)
Aug 22, 2007 12.18 12.35 12.14 12.33 5,051,740 +0.22(+1.78%)
Aug 21, 2007 12.02 12.27 12.02 12.12 7,401,270 -0.01(-0.08%)
Aug 20, 2007 12.10 12.24 12.05 12.13 8,987,616 -0.04(-0.30%)
Aug 17, 2007 11.81 12.21 11.63 12.16 21,969,648 +0.25(+2.08%)
Aug 16, 2007 11.93 12.03 11.63 11.92 15,497,419 -0.10(-0.85%)
Aug 15, 2007 12.20 12.38 11.97 12.02 9,322,081 -0.22(-1.78%)
Aug 14, 2007 12.43 12.50 12.23 12.23 8,681,983 -0.20(-1.61%)
Aug 13, 2007 12.56 12.68 12.33 12.44 13,815,609 -0.13(-1.03%)
Aug 10, 2007 12.56 12.74 12.48 12.56 16,456,047 -0.08(-0.66%)
Aug 09, 2007 12.54 12.74 12.27 12.65 21,646,418 -0.03(-0.27%)
Aug 08, 2007 12.43 12.81 12.56 12.68 47,410,436 +0.26(+2.07%)
Aug 07, 2007 12.10 12.53 12.03 12.43 52,293,380 +0.32(+2.63%)
Aug 06, 2007 11.74 12.13 11.52 12.11 23,205,826 +0.49(+4.26%)
Aug 03, 2007 11.79 11.83 11.61 11.61 20,765,074 -0.17(-1.41%)
Aug 02, 2007 11.80 11.90 11.68 11.78 24,267,820 -0.06(-0.54%)
Aug 01, 2007 11.70 11.96 11.59 11.84 11,925,067 +0.12(+1.00%)
Jul 31, 2007 11.80 12.11 11.65 11.73 12,513,347 +0.04(+0.38%)
Jul 30, 2007 11.42 11.72 11.35 11.68 11,810,859 +0.24(+2.08%)
Jul 27, 2007 11.65 11.75 11.44 11.44 11,923,630 -0.21(-1.77%)
Jul 26, 2007 11.86 11.92 11.49 11.65 14,146,741 -0.29(-2.39%)
Jul 25, 2007 11.89 11.95 11.74 11.93 11,433,038 +0.10(+0.87%)
Jul 24, 2007 12.05 12.14 11.82 11.83 8,939,490 -0.29(-2.41%)
Jul 23, 2007 12.25 12.25 12.09 12.12 6,188,795 -0.02(-0.13%)
Jul 20, 2007 12.27 12.31 12.13 12.14 10,075,827 -0.15(-1.19%)
Jul 19, 2007 12.22 12.33 12.20 12.28 9,825,265 +0.07(+0.58%)
Jul 18, 2007 12.25 12.28 12.15 12.21 15,155,581 -0.05(-0.42%)
Jul 17, 2007 12.31 12.35 12.22 12.27 9,099,759 -0.04(-0.31%)
Jul 16, 2007 12.27 12.39 12.25 12.30 14,287,864 -0.03(-0.26%)
Jul 13, 2007 12.23 12.39 12.23 12.33 8,270,862 +0.02(+0.12%)
Jul 12, 2007 12.18 12.32 12.12 12.32 7,106,053 +0.16(+1.34%)
Jul 11, 2007 12.00 12.18 11.99 12.16 6,490,836 +0.12(+0.99%)
Jul 10, 2007 12.04 12.19 12.01 12.04 10,858,405 -0.02(-0.13%)
Jul 09, 2007 12.01 12.10 11.99 12.05 5,177,441 +0.05(+0.44%)
Jul 06, 2007 12.04 12.05 11.97 12.00 7,270,541 -0.06(-0.51%)
Jul 05, 2007 12.05 12.08 11.96 12.06 10,155,916 -0.01(-0.07%)
Jul 03, 2007 12.09 12.12 11.99 12.07 4,381,934 -0.02(-0.17%)
Jul 02, 2007 12.07 12.22 12.01 12.09 10,457,020 +0.07(+0.61%)
Jun 29, 2007 11.98 12.12 11.91 12.02 12,971,509 +0.04(+0.33%)
Jun 28, 2007 12.22 12.32 11.98 11.98 18,314,614 +0.35(+2.97%)
Jun 27, 2007 11.30 11.63 11.26 11.63 8,610,872 +0.33(+2.95%)
Jun 26, 2007 11.36 11.48 11.30 11.30 8,518,213 -0.03(-0.30%)
Jun 25, 2007 11.26 11.48 11.23 11.33 9,020,298 +0.12(+1.06%)
Jun 22, 2007 11.40 11.40 11.14 11.21 8,806,607 -0.21(-1.84%)
Jun 21, 2007 11.43 11.51 11.35 11.42 8,585,729 -0.00(-0.04%)
Jun 20, 2007 11.76 11.76 11.40 11.43 9,037,178 -0.27(-2.27%)
Jun 19, 2007 11.76 11.78 11.63 11.69 7,571,864 -0.08(-0.70%)
Jun 18, 2007 11.92 11.95 11.74 11.78 6,719,971 -0.14(-1.21%)
Jun 15, 2007 11.90 12.02 11.89 11.92 10,515,062 +0.12(+0.98%)
Jun 14, 2007 11.77 11.90 11.76 11.81 9,936,838 +0.02(+0.14%)
Jun 13, 2007 11.47 11.80 11.47 11.79 10,369,249 +0.37(+3.26%)
Jun 12, 2007 11.52 11.59 11.41 11.42 8,281,895 -0.21(-1.80%)
Jun 11, 2007 11.49 11.73 11.49 11.63 8,356,062 +0.14(+1.26%)
Jun 08, 2007 11.38 11.57 11.33 11.48 10,401,884 +0.10(+0.92%)
Jun 07, 2007 11.71 12.02 11.35 11.38 14,065,833 -0.37(-3.13%)
Jun 06, 2007 12.03 12.03 11.65 11.74 16,272,746 -0.28(-2.31%)
Jun 05, 2007 12.19 12.20 11.98 12.02 9,120,518 -0.21(-1.73%)
Jun 04, 2007 12.20 12.37 12.12 12.23 11,808,420 +0.03(+0.26%)
Jun 01, 2007 12.33 12.43 12.17 12.20 9,963,055 -0.13(-1.07%)
May 31, 2007 12.25 12.35 12.19 12.33 7,743,536 +0.13(+1.10%)
May 30, 2007 12.18 12.21 12.01 12.20 6,254,422 -0.01(-0.11%)
May 29, 2007 12.12 12.24 12.11 12.21 5,993,646 +0.16(+1.34%)
May 25, 2007 12.12 12.20 11.92 12.05 8,151,256 -0.04(-0.35%)
May 24, 2007 12.39 12.43 12.05 12.09 7,460,429 -0.32(-2.60%)
May 23, 2007 12.56 12.61 12.39 12.42 4,632,197 -0.15(-1.20%)
May 22, 2007 12.71 12.72 12.55 12.57 4,219,959 -0.11(-0.83%)
May 21, 2007 12.94 12.94 12.61 12.67 3,701,533 -0.00(-0.03%)
May 18, 2007 12.69 12.69 12.60 12.68 5,796,608 +0.10(+0.82%)
May 17, 2007 12.62 12.62 12.52 12.57 3,176,642 -0.06(-0.45%)
May 16, 2007 12.55 12.65 12.54 12.63 4,155,629 +0.08(+0.68%)
May 15, 2007 12.71 12.76 12.54 12.55 6,827,356 -0.05(-0.39%)
May 14, 2007 12.65 12.69 12.57 12.60 4,511,632 -0.01(-0.07%)
May 11, 2007 12.47 12.60 12.46 12.60 4,980,665 +0.19(+1.55%)
May 10, 2007 12.52 12.58 12.41 12.41 4,586,406 -0.14(-1.15%)
May 09, 2007 12.49 12.58 12.48 12.56 5,582,320 +0.07(+0.55%)
May 08, 2007 12.56 12.59 12.45 12.49 7,676,986 -0.10(-0.82%)
May 07, 2007 12.64 12.67 12.56 12.59 6,417,919 -0.05(-0.42%)
May 04, 2007 12.69 12.72 12.60 12.64 4,156,067 -0.04(-0.35%)
May 03, 2007 12.71 12.77 12.63 12.69 6,551,532 -0.12(-0.97%)
May 02, 2007 12.88 12.88 12.70 12.81 10,845,835 -0.03(-0.23%)
May 01, 2007 12.81 12.87 12.68 12.84 8,736,060 +0.14(+1.14%)
Apr 30, 2007 13.04 13.04 12.69 12.70 8,675,192 -0.05(-0.38%)
Apr 27, 2007 12.75 12.85 12.73 12.75 5,114,900 -0.11(-0.84%)
Apr 26, 2007 12.87 12.90 12.82 12.85 5,185,285 -0.01(-0.10%)
Apr 25, 2007 12.79 12.88 12.76 12.87 7,292,607 +0.12(+0.97%)
Apr 24, 2007 12.76 12.79 12.70 12.74 3,952,755 -0.01(-0.11%)
Apr 23, 2007 12.65 12.80 12.65 12.76 7,805,991 +0.11(+0.85%)
Apr 20, 2007 12.52 12.68 12.49 12.65 13,272,872 +0.25(+2.00%)
Apr 19, 2007 12.47 12.47 12.28 12.40 7,360,629 +0.05(+0.38%)
Apr 18, 2007 12.41 12.41 12.28 12.35 7,631,658 -0.07(-0.57%)
Apr 17, 2007 12.41 12.44 12.36 12.43 5,226,285 -0.03(-0.28%)
Apr 16, 2007 12.41 12.47 12.34 12.46 6,837,771 +0.05(+0.40%)
Apr 13, 2007 12.58 12.58 12.37 12.41 3,362,679 -0.06(-0.45%)
Apr 12, 2007 12.52 12.54 12.36 12.47 3,758,989 -0.05(-0.37%)
Apr 11, 2007 12.53 12.61 12.50 12.51 5,655,586 -0.08(-0.61%)
Apr 10, 2007 12.53 12.60 12.47 12.59 3,848,244 +0.03(+0.24%)
Apr 09, 2007 12.54 12.65 12.54 12.56 3,442,050 +0.01(+0.07%)
Apr 05, 2007 12.47 12.56 12.45 12.55 4,306,424 +0.08(+0.64%)
Apr 04, 2007 12.54 12.62 12.46 12.47 3,860,095 -0.06(-0.46%)
Apr 03, 2007 12.53 12.56 12.45 12.53 4,455,200 -0.00(-0.02%)
Apr 02, 2007 12.36 12.56 12.35 12.53 6,378,783 +0.17(+1.39%)
Mar 30, 2007 12.41 12.42 12.19 12.36 6,914,628 -0.05(-0.40%)
Mar 29, 2007 12.39 12.41 12.31 12.41 5,424,174 +0.08(+0.63%)
Mar 28, 2007 12.37 12.41 12.31 12.33 6,884,801 -0.08(-0.62%)
Mar 27, 2007 12.40 12.43 12.34 12.41 4,789,923 -0.03(-0.24%)
Mar 26, 2007 12.37 12.45 12.24 12.44 5,388,619 +0.06(+0.47%)
Mar 23, 2007 12.34 12.39 12.27 12.38 4,785,053 +0.04(+0.35%)
Mar 22, 2007 12.34 12.36 12.25 12.33 4,757,959 -0.01(-0.07%)
Mar 21, 2007 12.21 12.39 12.14 12.34 7,977,699 +0.14(+1.15%)
Mar 20, 2007 12.01 12.20 11.94 12.20 7,378,285 +0.20(+1.67%)
Mar 19, 2007 11.89 12.04 11.88 12.00 6,746,189 +0.17(+1.46%)
Mar 16, 2007 11.93 11.99 11.82 11.83 7,989,550 -0.06(-0.53%)
Mar 15, 2007 11.79 11.91 11.74 11.89 6,897,748 +0.10(+0.85%)
Mar 14, 2007 11.80 11.84 11.65 11.79 7,934,601 -0.01(-0.05%)
Mar 13, 2007 11.94 12.00 11.76 11.80 7,189,374 -0.14(-1.16%)
Mar 12, 2007 11.74 11.94 11.72 11.94 4,542,113 +0.16(+1.35%)
Mar 09, 2007 11.81 11.83 11.71 11.78 5,474,095 +0.01(+0.12%)
Mar 08, 2007 11.85 11.86 11.74 11.76 6,823,046 -0.05(-0.42%)
Mar 07, 2007 11.72 11.88 11.71 11.81 6,074,227 +0.02(+0.20%)
Mar 06, 2007 11.71 11.80 11.69 11.79 7,156,333 +0.12(+1.03%)
Mar 05, 2007 11.80 11.83 11.65 11.67 11,003,500 -0.16(-1.39%)
Mar 02, 2007 11.90 11.93 11.83 11.83 5,930,210 -0.08(-0.69%)
Mar 01, 2007 11.91 11.98 11.80 11.92 6,771,354 +0.01(+0.07%)
Feb 28, 2007 11.86 11.99 11.80 11.91 10,633,580 +0.05(+0.42%)
Feb 27, 2007 12.11 12.15 11.78 11.86 10,135,445 -0.31(-2.54%)
Feb 26, 2007 12.11 12.29 12.03 12.17 12,858,824 +0.24(+2.00%)
Feb 23, 2007 11.88 11.96 11.86 11.93 4,236,839 +0.05(+0.39%)
Feb 22, 2007 11.85 11.92 11.81 11.88 4,450,531 -0.01(-0.05%)
Feb 21, 2007 11.86 11.94 11.83 11.89 7,529,485 -0.11(-0.93%)
Feb 20, 2007 12.02 12.02 11.95 12.00 7,228,521 -0.05(-0.43%)
Feb 16, 2007 12.05 12.09 12.02 12.05 5,423,097 -0.03(-0.28%)
Feb 15, 2007 12.10 12.12 12.03 12.08 3,867,997 -0.00(-0.01%)
Feb 14, 2007 12.11 12.19 12.07 12.09 7,662,380 -0.00(-0.01%)
Feb 13, 2007 12.24 12.25 11.79 12.09 26,690,554 -0.10(-0.83%)
Feb 12, 2007 12.18 12.25 12.16 12.19 3,843,697 +0.01(+0.10%)
Feb 09, 2007 12.18 12.24 12.14 12.18 7,103,538 -0.00(-0.02%)
Feb 08, 2007 12.13 12.20 12.12 12.18 5,688,146 +0.07(+0.56%)
Feb 07, 2007 12.13 12.15 12.08 12.11 5,298,473 -0.02(-0.17%)
Feb 06, 2007 12.09 12.16 12.03 12.13 8,161,940 +0.09(+0.72%)
Feb 05, 2007 12.03 12.16 12.00 12.05 8,553,768 -0.00(-0.02%)
Feb 02, 2007 11.94 12.12 11.82 12.05 19,019,986 +0.33(+2.79%)
Feb 01, 2007 11.62 11.78 11.55 11.72 7,993,142 +0.17(+1.48%)
Jan 31, 2007 11.42 11.59 11.39 11.55 7,745,691 +0.08(+0.68%)
Jan 30, 2007 11.42 11.47 11.39 11.47 3,933,720 +0.07(+0.59%)
Jan 29, 2007 11.46 11.46 11.38 11.40 5,125,006 -0.02(-0.18%)
Jan 26, 2007 11.29 11.45 11.29 11.43 3,871,588 +0.03(+0.23%)
Jan 25, 2007 11.40 11.51 11.37 11.40 5,215,511 -0.02(-0.20%)
Jan 24, 2007 11.50 11.54 11.39 11.42 14,375,876 +0.17(+1.47%)
Jan 23, 2007 11.21 11.26 11.18 11.26 7,042,484 +0.05(+0.41%)
Jan 22, 2007 11.23 11.28 11.15 11.21 5,069,338 -0.03(-0.30%)
Jan 19, 2007 11.21 11.25 11.17 11.24 3,863,328 +0.06(+0.54%)
Jan 18, 2007 11.17 11.20 11.14 11.18 6,170,119 +0.03(+0.29%)
Jan 17, 2007 11.14 11.18 11.10 11.15 4,944,715 +0.01(+0.06%)
Jan 16, 2007 11.15 11.21 11.14 11.14 5,739,863 +0.01(+0.06%)
Jan 12, 2007 11.24 11.27 11.09 11.14 11,165,115 -0.12(-1.08%)
Jan 11, 2007 11.35 11.36 11.22 11.26 9,858,185 -0.09(-0.77%)
Jan 10, 2007 11.36 11.37 11.30 11.35 6,621,206 -0.03(-0.28%)
Jan 09, 2007 11.40 11.40 11.29 11.38 7,790,584 -0.02(-0.17%)
Jan 08, 2007 11.44 11.50 11.39 11.40 7,000,105 -0.05(-0.45%)
Jan 05, 2007 11.62 11.62 11.41 11.45 9,967,006 -0.17(-1.44%)
Jan 04, 2007 11.62 11.68 11.55 11.62 6,222,914 -0.03(-0.25%)
Jan 03, 2007 11.65 11.69 11.54 11.65 8,468,651 -0.03(-0.23%)
Dec 29, 2006 11.69 11.69 11.59 11.67 4,128,018 -0.03(-0.21%)
Dec 28, 2006 11.67 11.74 11.67 11.70 6,410,388 +0.01(+0.07%)
Dec 27, 2006 11.56 11.69 11.56 11.69 4,833,739 +0.14(+1.17%)
Dec 26, 2006 11.45 11.56 11.38 11.55 3,519,266 +0.09(+0.76%)
Dec 22, 2006 11.46 11.48 11.35 11.47 3,977,177 +0.02(+0.17%)
Dec 21, 2006 11.52 11.56 11.38 11.45 4,822,246 -0.03(-0.26%)
Dec 20, 2006 11.62 11.63 11.48 11.48 5,676,294 -0.12(-1.07%)
Dec 19, 2006 11.46 11.60 11.41 11.60 4,525,951 +0.13(+1.10%)
Dec 18, 2006 11.54 11.56 11.45 11.47 5,457,934 -0.07(-0.59%)
Dec 15, 2006 11.52 11.55 11.49 11.54 5,600,874 +0.02(+0.14%)
Dec 14, 2006 11.49 11.55 11.46 11.52 3,602,947 +0.02(+0.17%)
Dec 13, 2006 11.37 11.52 11.37 11.51 5,307,093 +0.14(+1.27%)
Dec 12, 2006 11.30 11.38 11.30 11.36 4,766,220 +0.06(+0.52%)
Dec 11, 2006 11.30 11.33 11.26 11.30 3,901,756 +0.01(+0.06%)
Dec 08, 2006 11.29 11.33 11.25 11.29 4,870,013 +0.00(+0.00%)
Dec 07, 2006 11.31 11.34 11.28 11.29 5,109,204 -0.00(-0.02%)
Dec 06, 2006 11.30 11.32 11.28 11.30 6,161,500 -0.01(-0.05%)
Dec 05, 2006 11.29 11.33 11.27 11.30 8,537,607 +0.02(+0.20%)
Dec 04, 2006 11.26 11.29 11.25 11.28 6,164,014 +0.02(+0.18%)
Dec 01, 2006 11.25 11.26 11.19 11.26 5,808,101 +0.02(+0.17%)
Nov 30, 2006 11.25 11.25 11.22 11.24 6,111,938 -0.00(-0.01%)
Nov 29, 2006 11.21 11.26 11.16 11.24 6,459,231 -0.02(-0.17%)
Nov 28, 2006 11.23 11.32 11.19 11.26 5,943,858 +0.02(+0.21%)
Nov 27, 2006 11.27 11.29 11.18 11.24 5,050,304 -0.04(-0.35%)
Nov 24, 2006 11.24 11.32 11.24 11.28 1,447,715 -0.01(-0.06%)
Nov 22, 2006 11.24 11.30 11.24 11.28 5,397,957 +0.02(+0.21%)
Nov 21, 2006 11.25 11.28 11.22 11.26 4,238,994 -0.00(-0.02%)
Nov 20, 2006 11.21 11.30 11.13 11.26 3,330,715 +0.00(+0.02%)
Nov 17, 2006 11.16 11.31 11.16 11.26 3,590,736 +0.07(+0.60%)
Nov 16, 2006 11.26 11.31 11.18 11.19 5,695,688 +0.01(+0.06%)
Nov 15, 2006 11.14 11.22 11.09 11.19 7,394,087 -0.02(-0.16%)
Nov 14, 2006 11.28 11.31 11.18 11.20 5,587,226 -0.10(-0.89%)
Nov 13, 2006 11.28 11.33 11.28 11.30 2,857,720 -0.00(-0.02%)
Nov 10, 2006 11.28 11.31 11.27 11.31 6,420,803 +0.02(+0.21%)
Nov 09, 2006 11.24 11.31 11.22 11.28 7,180,755 +0.04(+0.38%)
Nov 08, 2006 11.15 11.32 11.13 11.24 4,700,496 +0.09(+0.77%)
Nov 07, 2006 11.10 11.15 11.09 11.15 5,109,204 +0.05(+0.45%)
Nov 06, 2006 11.21 11.24 11.08 11.10 8,632,421 -0.13(-1.13%)
Nov 03, 2006 11.28 11.33 11.21 11.23 7,205,536 -0.04(-0.40%)
Nov 02, 2006 11.53 11.53 11.21 11.28 18,464,030 -0.36(-3.13%)
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.