Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.22 48.40 47.22 48.07 6,367,676 -0.19(-0.39%)
Oct 30, 2014 47.50 48.32 46.97 48.26 5,587,441 +0.95(+2.01%)
Oct 29, 2014 47.64 47.87 46.88 47.31 3,481,899 -0.36(-0.76%)
Oct 28, 2014 47.54 47.67 47.00 47.67 3,738,767 +0.24(+0.50%)
Oct 27, 2014 47.67 47.68 47.35 47.44 2,492,387 -0.24(-0.51%)
Oct 24, 2014 47.34 47.86 47.20 47.68 2,597,424 +0.42(+0.88%)
Oct 23, 2014 47.57 47.70 47.12 47.26 2,697,997 +0.05(+0.10%)
Oct 22, 2014 47.09 47.71 47.08 47.21 3,927,223 +0.01(+0.03%)
Oct 21, 2014 46.90 47.28 46.62 47.20 2,685,230 +0.36(+0.78%)
Oct 20, 2014 46.40 46.90 46.29 46.84 3,015,505 +0.50(+1.08%)
Oct 17, 2014 46.01 46.46 45.51 46.34 4,610,078 +0.51(+1.10%)
Oct 16, 2014 44.19 45.92 44.19 45.83 7,308,536 +1.11(+2.49%)
Oct 15, 2014 45.66 45.86 44.18 44.72 12,566,166 -1.25(-2.71%)
Oct 14, 2014 47.37 47.42 45.82 45.97 12,626,702 -1.22(-2.59%)
Oct 13, 2014 47.73 48.10 47.17 47.19 5,669,407 -0.42(-0.89%)
Oct 10, 2014 47.72 48.29 47.59 47.61 4,399,894 +0.13(+0.27%)
Oct 09, 2014 48.62 48.70 47.46 47.48 4,048,024 -1.14(-2.34%)
Oct 08, 2014 47.33 48.68 47.22 48.62 6,797,672 +1.30(+2.75%)
Oct 07, 2014 47.00 47.64 46.99 47.32 4,150,205 +0.08(+0.17%)
Oct 06, 2014 47.21 47.49 47.02 47.24 2,739,386 +0.02(+0.04%)
Oct 03, 2014 46.85 47.29 46.53 47.22 3,152,877 +0.49(+1.04%)
Oct 02, 2014 46.69 47.02 46.53 46.73 2,490,674 +0.04(+0.09%)
Oct 01, 2014 46.80 47.15 46.56 46.69 3,251,847 +0.11(+0.25%)
Sep 30, 2014 46.42 47.30 46.41 46.58 4,201,676 +0.41(+0.89%)
Sep 29, 2014 45.71 46.23 45.57 46.17 2,462,880 +0.30(+0.66%)
Sep 26, 2014 45.84 46.07 45.37 45.86 2,463,834 +0.27(+0.59%)
Sep 25, 2014 45.84 46.18 45.58 45.59 2,586,609 -0.32(-0.70%)
Sep 24, 2014 46.11 46.14 45.82 45.92 2,507,105 -0.13(-0.28%)
Sep 23, 2014 46.05 46.15 45.79 46.05 5,405,816 +0.00(+0.00%)
Sep 22, 2014 46.46 46.51 45.90 46.05 2,536,017 -0.42(-0.90%)
Sep 19, 2014 46.10 46.57 46.10 46.46 4,494,991 +0.27(+0.58%)
Sep 18, 2014 46.56 46.73 45.97 46.19 2,604,715 -0.36(-0.77%)
Sep 17, 2014 47.01 47.04 46.30 46.55 3,422,169 -0.20(-0.42%)
Sep 16, 2014 46.21 46.95 46.19 46.75 2,550,038 +0.46(+0.99%)
Sep 15, 2014 46.34 46.52 46.07 46.29 1,887,513 +0.05(+0.12%)
Sep 12, 2014 46.90 46.90 46.03 46.23 2,880,898 -0.90(-1.92%)
Sep 11, 2014 46.88 47.23 46.66 47.14 2,381,814 +0.26(+0.56%)
Sep 10, 2014 47.04 47.17 46.74 46.88 2,221,687 -0.23(-0.49%)
Sep 09, 2014 47.62 47.72 47.08 47.10 3,704,952 -0.66(-1.38%)
Sep 08, 2014 48.00 48.09 47.52 47.77 3,998,460 -0.30(-0.62%)
Sep 05, 2014 47.46 48.07 47.41 48.06 2,992,238 +0.69(+1.45%)
Sep 04, 2014 46.99 47.50 46.93 47.37 3,846,795 +0.41(+0.88%)
Sep 03, 2014 46.87 47.19 46.81 46.96 2,485,475 +0.13(+0.27%)
Sep 02, 2014 47.41 47.83 46.57 46.84 3,886,456 -0.51(-1.07%)
Aug 29, 2014 47.01 47.34 47.34 47.34 2,382,757 +0.25(+0.53%)
Aug 28, 2014 46.67 47.10 46.56 47.09 2,515,644 +0.25(+0.53%)
Aug 27, 2014 46.52 46.88 46.51 46.84 2,744,904 +0.44(+0.94%)
Aug 26, 2014 46.88 47.03 46.39 46.40 2,219,302 -0.44(-0.94%)
Aug 25, 2014 46.64 46.95 46.51 46.84 2,355,416 +0.39(+0.83%)
Aug 22, 2014 46.66 46.74 46.11 46.46 2,419,767 -0.12(-0.26%)
Aug 21, 2014 46.54 46.88 46.49 46.58 2,404,500 +0.03(+0.06%)
Aug 20, 2014 46.48 46.59 46.22 46.55 1,828,078 +0.04(+0.09%)
Aug 19, 2014 45.90 46.52 45.84 46.51 2,664,417 +0.61(+1.32%)
Aug 18, 2014 46.10 46.28 45.82 45.90 2,058,271 -0.15(-0.32%)
Aug 15, 2014 45.83 46.35 45.77 46.05 3,278,022 +0.41(+0.89%)
Aug 14, 2014 45.33 45.68 45.27 45.64 1,787,668 +0.35(+0.77%)
Aug 13, 2014 45.17 45.48 45.02 45.29 1,977,285 +0.19(+0.41%)
Aug 12, 2014 45.03 45.33 44.97 45.11 2,053,962 -0.04(-0.09%)
Aug 11, 2014 45.33 45.51 44.98 45.15 3,147,400 -0.20(-0.44%)
Aug 08, 2014 44.25 45.23 44.25 45.35 5,794,593 +1.40(+3.18%)
Aug 07, 2014 43.56 44.07 43.56 43.95 4,284,657 +0.57(+1.31%)
Aug 06, 2014 43.86 43.91 43.25 43.38 7,763,250 -0.74(-1.67%)
Aug 05, 2014 44.75 44.84 43.94 44.12 4,542,691 -0.68(-1.52%)
Aug 04, 2014 45.10 45.17 44.01 44.80 5,822,543 -0.37(-0.83%)
Aug 01, 2014 45.00 45.72 44.93 45.17 3,892,909 -0.03(-0.07%)
Jul 31, 2014 45.87 46.02 45.17 45.21 4,886,055 -0.89(-1.93%)
Jul 30, 2014 46.78 47.23 45.72 46.10 3,873,537 -0.64(-1.37%)
Jul 29, 2014 47.23 47.44 46.74 46.74 3,338,279 -0.63(-1.34%)
Jul 28, 2014 46.62 47.49 46.62 47.37 2,702,792 +0.68(+1.46%)
Jul 25, 2014 47.24 47.24 46.62 46.69 1,648,613 -0.32(-0.68%)
Jul 24, 2014 46.64 47.19 46.64 47.01 1,800,462 +0.09(+0.19%)
Jul 23, 2014 46.68 46.98 46.57 46.92 1,965,645 +0.18(+0.39%)
Jul 22, 2014 47.01 47.02 46.68 46.74 2,529,588 -0.05(-0.11%)
Jul 21, 2014 46.62 47.01 46.60 46.80 2,340,973 -0.09(-0.20%)
Jul 18, 2014 46.41 46.98 46.09 46.89 2,770,945 +0.68(+1.48%)
Jul 17, 2014 46.57 46.70 46.20 46.21 3,011,760 -0.42(-0.90%)
Jul 16, 2014 46.62 46.67 46.15 46.63 1,949,831 +0.17(+0.36%)
Jul 15, 2014 46.02 46.52 45.99 46.46 3,600,616 +0.41(+0.90%)
Jul 14, 2014 46.60 46.62 46.04 46.05 2,401,461 -0.40(-0.86%)
Jul 11, 2014 46.65 46.77 46.40 46.45 1,881,811 -0.32(-0.69%)
Jul 10, 2014 46.19 46.78 46.12 46.77 3,278,420 +0.52(+1.13%)
Jul 09, 2014 46.28 46.37 45.92 46.25 2,583,177 +0.03(+0.07%)
Jul 08, 2014 45.94 46.26 45.90 46.22 4,042,887 +0.19(+0.42%)
Jul 07, 2014 45.78 46.32 45.70 46.02 4,140,847 +0.13(+0.29%)
Jul 03, 2014 46.29 45.89 45.89 45.89 3,896,009 -0.65(-1.41%)
Jul 02, 2014 47.45 47.45 46.30 46.54 5,410,116 -1.02(-2.14%)
Jul 01, 2014 47.81 47.87 47.21 47.56 4,809,142 -0.24(-0.50%)
Jun 30, 2014 47.28 47.92 47.13 47.80 4,831,219 +0.47(+0.99%)
Jun 27, 2014 47.39 47.53 47.09 47.33 5,096,306 -0.21(-0.44%)
Jun 26, 2014 46.85 47.57 46.72 47.54 10,300,213 +0.92(+1.96%)
Jun 25, 2014 46.78 46.86 46.45 46.62 7,416,507 -0.39(-0.82%)
Jun 24, 2014 46.74 47.18 46.73 47.01 2,696,358 +0.20(+0.43%)
Jun 23, 2014 47.21 47.37 46.60 46.81 3,272,463 -0.23(-0.48%)
Jun 20, 2014 47.43 47.73 46.99 47.04 5,891,153 -0.41(-0.87%)
Jun 19, 2014 46.90 47.64 46.84 47.45 5,918,410 +0.70(+1.50%)
Jun 18, 2014 45.76 46.76 45.70 46.75 4,411,421 +0.98(+2.15%)
Jun 17, 2014 45.70 45.88 45.52 45.77 3,859,963 -0.01(-0.03%)
Jun 16, 2014 45.69 46.34 45.61 45.78 3,825,190 +0.04(+0.09%)
Jun 13, 2014 45.45 45.85 45.19 45.74 4,027,379 +0.27(+0.60%)
Jun 12, 2014 45.18 45.63 44.82 45.47 2,882,662 +0.21(+0.47%)
Jun 11, 2014 45.74 45.90 45.23 45.25 3,002,319 -0.61(-1.34%)
Jun 10, 2014 45.88 46.16 45.74 45.87 2,823,205 -0.82(-1.75%)
Jun 06, 2014 47.05 47.19 46.60 46.68 2,423,602 -0.25(-0.54%)
Jun 05, 2014 46.72 47.07 46.65 46.94 3,389,050 +0.12(+0.26%)
Jun 04, 2014 46.49 46.86 46.40 46.82 3,031,697 +0.12(+0.26%)
Jun 03, 2014 46.46 46.80 46.42 46.70 3,816,999 +0.18(+0.39%)
Jun 02, 2014 46.12 46.63 45.94 46.52 3,069,257 +0.43(+0.93%)
May 30, 2014 45.84 46.11 45.59 46.09 3,776,395 +0.29(+0.64%)
May 29, 2014 45.72 45.86 45.57 45.80 4,461,387 +0.11(+0.25%)
May 28, 2014 46.02 46.10 45.61 45.68 5,505,238 -0.31(-0.68%)
May 27, 2014 46.19 46.38 45.77 46.00 3,646,591 +0.07(+0.14%)
May 23, 2014 46.34 45.93 45.93 45.93 3,603,521 -0.38(-0.83%)
May 22, 2014 45.82 46.47 45.69 46.31 1,477,653 +0.62(+1.36%)
May 21, 2014 45.78 45.89 45.53 45.69 2,206,153 +0.03(+0.06%)
May 20, 2014 45.84 46.15 45.52 45.66 2,924,003 -0.08(-0.17%)
May 19, 2014 46.52 46.55 45.71 45.74 3,099,277 -0.85(-1.83%)
May 16, 2014 46.42 46.63 46.23 46.60 2,283,592 +0.17(+0.36%)
May 15, 2014 46.80 46.88 46.36 46.43 1,976,687 -0.32(-0.69%)
May 14, 2014 46.33 47.04 46.33 46.76 3,125,991 +0.51(+1.10%)
May 13, 2014 46.06 46.37 45.91 46.25 3,024,319 +0.31(+0.68%)
May 12, 2014 46.41 46.43 45.92 45.94 2,868,578 -0.35(-0.76%)
May 09, 2014 47.10 47.23 46.21 46.29 2,512,647 -0.81(-1.72%)
May 08, 2014 47.76 47.96 46.96 47.10 2,151,010 -0.75(-1.56%)
May 07, 2014 47.12 47.86 47.05 47.84 2,931,960 +1.04(+2.22%)
May 06, 2014 47.02 47.15 46.70 46.80 2,774,082 -0.34(-0.73%)
May 05, 2014 46.85 47.22 46.78 47.15 2,377,270 +0.20(+0.42%)
May 02, 2014 47.79 47.86 46.69 46.95 2,877,856 -1.07(-2.24%)
May 01, 2014 48.09 48.37 47.57 48.02 2,372,759 -0.04(-0.08%)
Apr 30, 2014 48.30 48.86 47.83 48.06 4,143,343 +0.05(+0.11%)
Apr 29, 2014 48.18 48.24 47.78 48.01 3,507,275 -0.19(-0.38%)
Apr 28, 2014 47.92 48.26 47.65 48.20 2,814,206 +0.27(+0.57%)
Apr 25, 2014 47.39 47.96 47.37 47.92 2,549,479 +0.54(+1.13%)
Apr 24, 2014 47.12 47.55 46.78 47.39 2,248,646 +0.30(+0.65%)
Apr 23, 2014 46.90 47.41 46.86 47.08 2,615,376 +0.13(+0.27%)
Apr 22, 2014 46.92 47.08 46.65 46.96 2,400,573 +0.09(+0.20%)
Apr 21, 2014 46.96 47.27 46.63 46.86 1,864,535 +0.04(+0.08%)
Apr 17, 2014 47.20 46.82 46.82 46.82 2,763,766 -0.57(-1.20%)
Apr 16, 2014 46.91 47.39 46.72 47.39 2,715,634 +0.64(+1.36%)
Apr 15, 2014 46.53 46.77 46.23 46.76 3,244,062 +0.23(+0.48%)
Apr 14, 2014 46.20 46.72 45.98 46.53 2,815,600 +0.54(+1.17%)
Apr 11, 2014 46.07 46.33 45.88 46.00 3,449,313 -0.11(-0.23%)
Apr 10, 2014 46.50 46.81 45.88 46.10 5,142,875 -0.48(-1.02%)
Apr 09, 2014 46.66 46.73 45.95 46.58 4,056,459 -0.12(-0.26%)
Apr 08, 2014 45.92 46.81 45.58 46.70 5,434,956 +0.85(+1.86%)
Apr 07, 2014 46.13 46.33 45.84 45.84 3,778,836 -0.28(-0.62%)
Apr 04, 2014 46.38 46.86 46.08 46.13 3,927,921 -0.10(-0.22%)
Apr 03, 2014 46.69 46.76 46.15 46.23 3,143,828 -0.34(-0.73%)
Apr 02, 2014 46.65 46.86 46.31 46.57 2,743,598 -0.08(-0.17%)
Apr 01, 2014 46.94 47.15 46.41 46.65 3,649,896 -0.39(-0.83%)
Mar 31, 2014 47.23 47.39 46.54 47.04 4,292,590 -0.07(-0.14%)
Mar 28, 2014 46.92 47.13 46.78 47.10 2,817,072 +0.09(+0.20%)
Mar 27, 2014 46.66 47.06 46.43 47.01 2,746,566 +0.39(+0.84%)
Mar 26, 2014 46.47 47.02 46.36 46.62 3,289,769 +0.19(+0.41%)
Mar 25, 2014 46.35 46.52 46.06 46.43 2,502,882 +0.20(+0.43%)
Mar 24, 2014 46.41 46.64 46.02 46.23 3,374,941 -0.19(-0.41%)
Mar 21, 2014 46.92 47.02 46.33 46.42 6,834,980 +0.19(+0.42%)
Mar 20, 2014 46.43 46.43 45.70 46.23 3,465,591 -0.04(-0.09%)
Mar 19, 2014 46.80 47.20 45.97 46.27 4,774,500 -0.44(-0.95%)
Mar 18, 2014 46.78 46.96 46.52 46.71 3,488,877 -0.07(-0.14%)
Mar 17, 2014 46.53 46.81 46.17 46.78 5,736,224 +0.47(+1.02%)
Mar 14, 2014 46.00 46.44 45.80 46.31 7,225,573 +0.26(+0.56%)
Mar 13, 2014 45.74 46.17 45.62 46.05 5,085,983 +0.34(+0.75%)
Mar 12, 2014 45.06 45.72 44.96 45.70 4,091,948 +0.62(+1.37%)
Mar 11, 2014 45.34 45.34 44.89 45.09 3,355,078 -0.20(-0.44%)
Mar 10, 2014 45.26 45.49 45.04 45.29 3,043,884 -0.06(-0.13%)
Mar 07, 2014 44.98 45.39 44.78 45.35 4,538,131 +0.31(+0.69%)
Mar 06, 2014 45.55 45.65 44.92 45.04 3,463,019 -0.36(-0.80%)
Mar 05, 2014 45.89 45.92 45.29 45.40 4,085,639 -0.51(-1.11%)
Mar 04, 2014 45.92 46.06 45.62 45.91 4,363,216 +0.46(+1.02%)
Mar 03, 2014 45.70 46.02 45.31 45.45 4,319,135 -0.54(-1.17%)
Feb 28, 2014 46.03 46.25 45.78 45.98 6,206,786 -0.12(-0.26%)
Feb 27, 2014 46.22 46.47 45.88 46.10 2,494,170 -0.12(-0.26%)
Feb 26, 2014 47.01 47.06 46.12 46.22 3,975,283 -0.60(-1.27%)
Feb 25, 2014 46.90 47.28 46.72 46.82 2,882,442 -0.02(-0.04%)
Feb 24, 2014 47.01 47.45 46.82 46.84 2,305,052 -0.07(-0.14%)
Feb 21, 2014 47.04 47.35 46.86 46.90 2,358,008 -0.07(-0.15%)
Feb 20, 2014 46.47 47.13 46.39 46.98 3,090,592 +0.57(+1.22%)
Feb 19, 2014 46.53 47.13 46.30 46.41 3,231,848 -0.14(-0.31%)
Feb 18, 2014 46.75 46.85 46.44 46.55 3,188,670 -0.16(-0.35%)
Feb 14, 2014 46.31 46.72 46.72 46.72 3,386,630 +0.28(+0.59%)
Feb 13, 2014 45.37 46.48 45.33 46.44 4,164,307 +0.87(+1.92%)
Feb 12, 2014 45.33 45.67 45.17 45.57 2,810,672 +0.14(+0.32%)
Feb 11, 2014 45.13 45.72 44.91 45.42 4,739,754 +0.43(+0.95%)
Feb 10, 2014 44.20 45.05 43.97 45.00 6,046,338 +1.02(+2.33%)
Feb 07, 2014 43.41 44.01 43.33 43.97 3,268,888 +0.66(+1.52%)
Feb 06, 2014 43.13 43.43 42.78 43.32 2,640,585 +0.15(+0.35%)
Feb 05, 2014 43.10 43.26 42.74 43.16 4,085,381 -0.10(-0.23%)
Feb 04, 2014 44.10 44.25 43.20 43.26 5,338,453 -0.83(-1.89%)
Feb 03, 2014 44.57 45.24 43.97 44.10 4,712,623 -0.52(-1.16%)
Jan 31, 2014 43.11 44.97 42.76 44.62 6,753,383 +0.57(+1.28%)
Jan 30, 2014 43.66 44.13 43.58 44.05 3,324,316 +0.51(+1.16%)
Jan 29, 2014 43.41 43.66 43.28 43.55 4,027,760 +0.01(+0.03%)
Jan 28, 2014 43.64 43.78 43.40 43.53 3,623,245 -0.11(-0.24%)
Jan 27, 2014 43.34 43.85 43.26 43.64 3,305,264 +0.32(+0.74%)
Jan 24, 2014 43.42 43.90 43.27 43.32 3,768,243 -0.31(-0.71%)
Jan 23, 2014 43.83 44.02 43.41 43.62 4,023,685 -0.47(-1.07%)
Jan 22, 2014 43.94 44.18 43.88 44.10 3,269,789 +0.16(+0.36%)
Jan 21, 2014 43.68 43.98 43.61 43.94 4,224,063 +0.39(+0.89%)
Jan 17, 2014 43.57 43.55 43.55 43.55 2,964,405 -0.12(-0.29%)
Jan 16, 2014 43.52 43.72 43.26 43.68 2,708,552 -0.10(-0.23%)
Jan 15, 2014 44.09 44.09 43.73 43.78 2,456,220 -0.32(-0.72%)
Jan 14, 2014 44.15 44.30 43.91 44.09 2,663,809 -0.04(-0.09%)
Jan 13, 2014 44.52 44.98 44.03 44.13 4,340,971 -0.40(-0.90%)
Jan 10, 2014 43.87 44.56 43.78 44.53 5,152,308 +0.96(+2.20%)
Jan 09, 2014 43.03 43.65 42.81 43.57 4,507,710 +1.02(+2.41%)
Jan 08, 2014 42.40 42.79 42.23 42.55 4,468,138 +0.05(+0.11%)
Jan 07, 2014 41.92 42.53 41.85 42.50 3,343,385 +0.77(+1.84%)
Jan 06, 2014 41.81 41.92 41.55 41.73 2,875,270 +0.01(+0.02%)
Jan 03, 2014 41.77 41.96 41.48 41.73 2,647,126 -0.05(-0.11%)
Jan 02, 2014 42.45 42.47 41.68 41.77 3,470,852 -0.73(-1.72%)
Dec 31, 2013 42.31 42.50 42.50 42.50 2,110,061 +0.20(+0.47%)
Dec 30, 2013 42.30 42.59 42.13 42.30 1,871,861 -0.01(-0.03%)
Dec 27, 2013 42.44 42.51 42.13 42.32 1,457,710 -0.01(-0.03%)
Dec 26, 2013 42.47 42.63 42.11 42.33 1,638,782 -0.14(-0.34%)
Dec 24, 2013 42.25 42.65 42.00 42.47 1,395,409 +0.35(+0.83%)
Dec 23, 2013 42.44 42.75 42.08 42.13 3,372,690 -0.28(-0.67%)
Dec 20, 2013 42.59 42.67 42.22 42.41 5,790,928 +0.03(+0.08%)
Dec 19, 2013 42.43 42.49 41.85 42.38 2,688,225 -0.18(-0.43%)
Dec 18, 2013 42.04 42.61 41.48 42.56 3,788,443 +0.59(+1.41%)
Dec 17, 2013 41.92 42.15 41.73 41.97 2,677,321 +0.01(+0.03%)
Dec 16, 2013 41.82 42.32 41.77 41.96 2,518,186 +0.18(+0.44%)
Dec 13, 2013 41.70 41.99 41.64 41.77 2,919,988 +0.05(+0.13%)
Dec 12, 2013 41.49 41.96 41.45 41.72 3,842,472 +0.16(+0.40%)
Dec 11, 2013 41.72 41.84 41.43 41.55 2,875,564 -0.16(-0.39%)
Dec 10, 2013 41.87 41.94 41.39 41.72 3,769,420 -0.16(-0.38%)
Dec 09, 2013 42.18 42.32 41.73 41.88 2,493,124 -0.45(-1.06%)
Dec 06, 2013 41.96 42.53 41.88 42.32 2,686,474 +0.64(+1.53%)
Dec 05, 2013 41.98 41.98 41.56 41.69 3,730,840 -0.45(-1.06%)
Dec 04, 2013 41.95 42.28 41.68 42.13 3,260,054 -0.06(-0.15%)
Dec 03, 2013 41.87 42.24 41.68 42.20 5,676,027 +0.31(+0.75%)
Dec 02, 2013 42.20 42.26 41.53 41.88 4,471,326 -0.39(-0.92%)
Nov 29, 2013 42.33 42.74 42.18 42.28 2,143,685 -0.09(-0.22%)
Nov 27, 2013 42.91 42.99 42.09 42.37 4,429,758 -0.55(-1.29%)
Nov 26, 2013 43.31 43.36 42.68 42.92 6,128,563 -0.29(-0.68%)
Nov 25, 2013 43.51 43.55 43.19 43.21 11,619,814 -0.18(-0.41%)
Nov 22, 2013 43.47 43.58 43.27 43.39 13,431,004 -0.08(-0.18%)
Nov 21, 2013 43.45 43.71 43.24 43.47 9,654,143 +0.07(+0.17%)
Nov 20, 2013 44.11 44.17 43.30 43.40 3,846,353 -0.71(-1.61%)
Nov 19, 2013 44.09 44.26 43.92 44.11 3,255,935 -0.05(-0.12%)
Nov 18, 2013 43.96 44.27 43.76 44.16 3,643,684 +0.18(+0.41%)
Nov 15, 2013 43.58 43.98 43.54 43.98 3,192,179 +0.30(+0.69%)
Nov 14, 2013 43.32 43.80 43.18 43.68 3,012,031 +0.48(+1.10%)
Nov 13, 2013 42.52 43.22 42.22 43.20 5,458,427 +0.44(+1.04%)
Nov 12, 2013 42.67 42.92 42.50 42.76 3,194,218 -0.15(-0.35%)
Nov 11, 2013 42.68 43.15 42.46 42.91 3,056,272 +0.31(+0.72%)
Nov 08, 2013 42.41 42.64 41.69 42.60 5,319,111 +0.05(+0.11%)
Nov 07, 2013 43.07 43.30 42.44 42.56 4,278,341 -0.45(-1.04%)
Nov 06, 2013 42.27 43.02 42.18 43.00 4,722,774 +0.95(+2.26%)
Nov 05, 2013 41.96 42.77 41.71 42.05 5,573,174 +0.38(+0.91%)
Nov 04, 2013 41.92 41.92 41.45 41.68 3,858,729 -0.07(-0.16%)
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.