Dominion Resources (NY: D )

70.96 USD -1.12 (-1.55%)
Official Closing Price Updated: 7:49 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 30.61 30.86 30.59 30.80 888,100 +0.23(+0.77%)
Oct 30, 2003 30.90 30.90 30.51 30.57 457,800 -0.17(-0.55%)
Oct 29, 2003 30.30 30.85 30.30 30.74 1,050,700 +0.35(+1.14%)
Oct 28, 2003 30.30 30.45 30.30 30.39 956,700 +0.11(+0.38%)
Oct 27, 2003 30.29 30.55 30.25 30.27 838,300 +0.02(+0.08%)
Oct 24, 2003 30.25 30.34 30.14 30.25 1,108,800 -0.08(-0.25%)
Oct 23, 2003 30.56 30.69 30.26 30.33 963,100 -0.23(-0.77%)
Oct 22, 2003 30.75 30.95 30.56 30.56 946,600 -0.29(-0.92%)
Oct 21, 2003 30.92 31.45 30.50 30.84 1,026,700 -0.16(-0.50%)
Oct 20, 2003 31.23 31.23 30.85 31.00 665,500 -0.10(-0.32%)
Oct 17, 2003 31.10 31.27 30.99 31.10 849,800 +0.00(+0.00%)
Oct 16, 2003 31.10 31.24 31.08 31.10 695,600 +0.05(+0.16%)
Oct 15, 2003 31.42 31.45 30.95 31.05 1,160,400 -0.38(-1.19%)
Oct 14, 2003 31.27 31.43 31.10 31.42 799,700 +0.15(+0.50%)
Oct 13, 2003 31.36 31.36 31.16 31.27 548,600 -0.09(-0.29%)
Oct 10, 2003 31.48 31.48 31.24 31.36 613,000 -0.11(-0.37%)
Oct 09, 2003 31.35 31.55 31.23 31.48 1,009,500 +0.23(+0.72%)
Oct 08, 2003 31.25 31.34 31.14 31.25 1,162,100 -0.11(-0.33%)
Oct 07, 2003 31.74 31.74 31.25 31.36 1,489,100 -0.38(-1.20%)
Oct 06, 2003 31.41 31.75 31.41 31.74 887,400 +0.33(+1.03%)
Oct 03, 2003 31.52 31.53 31.33 31.41 912,900 +0.09(+0.30%)
Oct 02, 2003 31.12 31.25 31.01 31.32 887,900 +0.27(+0.89%)
Oct 01, 2003 31.17 31.17 30.90 31.04 1,032,300 +0.09(+0.29%)
Sep 30, 2003 30.98 31.10 30.75 30.95 1,190,500 -0.12(-0.40%)
Sep 29, 2003 30.73 31.08 30.64 31.08 1,257,400 +0.43(+1.39%)
Sep 26, 2003 30.28 30.76 30.14 30.65 1,260,700 +0.37(+1.22%)
Sep 25, 2003 30.31 30.50 30.16 30.28 678,400 -0.03(-0.10%)
Sep 24, 2003 30.55 30.57 30.26 30.31 860,700 -0.24(-0.79%)
Sep 23, 2003 30.62 30.62 30.48 30.55 1,142,100 +0.11(+0.38%)
Sep 22, 2003 30.84 30.84 30.42 30.43 1,306,500 -0.53(-1.71%)
Sep 19, 2003 31.02 31.12 30.70 30.96 1,969,700 -0.05(-0.18%)
Sep 18, 2003 30.59 31.07 30.57 31.02 1,667,800 +0.52(+1.70%)
Sep 17, 2003 30.59 30.60 30.42 30.50 1,063,300 -0.03(-0.10%)
Sep 16, 2003 30.39 30.58 30.32 30.53 990,600 +0.14(+0.46%)
Sep 15, 2003 30.51 30.54 30.21 30.39 707,100 -0.19(-0.62%)
Sep 12, 2003 30.20 30.64 30.14 30.58 742,100 +0.33(+1.09%)
Sep 11, 2003 30.41 30.57 30.25 30.25 786,100 -0.11(-0.35%)
Sep 10, 2003 30.05 30.47 30.05 30.36 832,200 +0.18(+0.60%)
Sep 09, 2003 30.50 30.53 30.17 30.17 761,500 -0.45(-1.47%)
Sep 08, 2003 30.42 30.67 30.36 30.62 654,300 +0.24(+0.77%)
Sep 05, 2003 30.48 30.48 30.20 30.39 805,300 -0.09(-0.28%)
Sep 04, 2003 30.55 30.62 30.31 30.48 1,388,600 -0.15(-0.49%)
Sep 03, 2003 30.52 30.68 30.30 30.62 2,043,700 +0.02(+0.08%)
Sep 02, 2003 30.14 30.64 30.08 30.60 1,515,800 +0.31(+1.02%)
Aug 29, 2003 30.25 30.30 30.01 30.29 491,400 +0.02(+0.05%)
Aug 28, 2003 30.29 30.37 30.19 30.27 664,100 +0.02(+0.07%)
Aug 27, 2003 30.30 30.40 30.15 30.25 866,300 -0.33(-1.06%)
Aug 26, 2003 30.46 30.61 30.33 30.58 1,269,700 +0.12(+0.39%)
Aug 25, 2003 30.10 30.47 30.08 30.46 664,700 +0.38(+1.28%)
Aug 22, 2003 30.64 30.67 30.01 30.08 1,176,000 -0.55(-1.81%)
Aug 21, 2003 30.52 30.75 30.43 30.63 754,500 +0.15(+0.51%)
Aug 20, 2003 30.02 30.52 30.01 30.48 1,162,000 +0.38(+1.25%)
Aug 19, 2003 30.35 30.38 30.00 30.10 1,026,800 -0.20(-0.68%)
Aug 18, 2003 30.40 30.50 30.25 30.30 852,900 -0.08(-0.26%)
Aug 15, 2003 30.38 30.55 30.31 30.39 570,300 -0.10(-0.34%)
Aug 14, 2003 30.60 30.62 30.36 30.49 841,600 -0.11(-0.36%)
Aug 13, 2003 30.62 30.75 30.33 30.60 921,300 +0.09(+0.28%)
Aug 12, 2003 30.27 30.53 30.11 30.51 696,600 +0.38(+1.24%)
Aug 11, 2003 30.10 30.32 30.02 30.14 670,100 -0.03(-0.08%)
Aug 08, 2003 30.05 30.17 29.89 30.17 1,029,900 +0.30(+1.02%)
Aug 07, 2003 29.41 29.86 29.41 29.86 1,213,100 +0.45(+1.53%)
Aug 06, 2003 29.14 29.58 29.02 29.41 1,345,500 +0.27(+0.91%)
Aug 05, 2003 29.44 29.55 29.07 29.14 1,249,100 -0.26(-0.88%)
Aug 04, 2003 29.65 29.73 29.07 29.41 1,737,900 -0.25(-0.86%)
Aug 01, 2003 29.95 30.00 29.58 29.66 1,221,800 -0.39(-1.30%)
Jul 31, 2003 30.38 30.47 29.98 30.05 1,232,200 -0.09(-0.30%)
Jul 30, 2003 30.05 30.31 30.00 30.14 1,254,700 +0.12(+0.42%)
Jul 29, 2003 30.00 30.09 29.71 30.01 1,225,600 +0.06(+0.22%)
Jul 28, 2003 30.12 30.17 29.76 29.95 905,400 -0.11(-0.37%)
Jul 25, 2003 29.96 30.24 29.74 30.06 976,500 +0.16(+0.54%)
Jul 24, 2003 30.00 30.33 29.90 29.90 1,068,200 -0.09(-0.30%)
Jul 23, 2003 30.42 30.50 29.92 29.99 1,876,200 -0.29(-0.94%)
Jul 22, 2003 30.23 30.44 30.00 30.27 1,051,800 +0.19(+0.63%)
Jul 21, 2003 30.50 30.50 30.00 30.08 912,500 -0.44(-1.44%)
Jul 18, 2003 30.23 30.53 30.00 30.52 1,181,600 +0.49(+1.65%)
Jul 17, 2003 29.85 30.24 29.73 30.03 1,306,100 +0.22(+0.74%)
Jul 16, 2003 30.35 30.42 29.67 29.81 1,484,900 -0.58(-1.89%)
Jul 15, 2003 30.90 30.91 30.34 30.39 1,006,500 -0.41(-1.35%)
Jul 14, 2003 31.05 31.11 30.74 30.80 1,952,500 +0.17(+0.57%)
Jul 11, 2003 30.62 30.75 30.50 30.62 1,089,200 +0.08(+0.26%)
Jul 10, 2003 31.27 31.29 30.38 30.55 2,008,700 -0.81(-2.58%)
Jul 09, 2003 31.61 31.62 31.32 31.36 808,900 -0.25(-0.79%)
Jul 08, 2003 31.81 31.84 31.51 31.61 1,143,300 -0.11(-0.35%)
Jul 07, 2003 31.88 32.12 31.66 31.71 868,800 -0.09(-0.30%)
Jul 03, 2003 32.14 32.14 31.80 31.81 538,700 -0.33(-1.03%)
Jul 02, 2003 31.95 32.14 31.77 32.14 1,346,400 +0.21(+0.64%)
Jul 01, 2003 31.93 32.11 31.75 31.93 927,400 -0.20(-0.62%)
Jun 30, 2003 32.00 32.18 31.91 32.13 970,700 +0.13(+0.41%)
Jun 27, 2003 32.33 32.33 31.84 32.01 804,800 -0.09(-0.30%)
Jun 26, 2003 32.24 32.44 32.05 32.10 915,500 +0.07(+0.23%)
Jun 25, 2003 32.22 32.50 32.01 32.03 1,106,700 -0.17(-0.54%)
Jun 24, 2003 32.31 32.45 31.93 32.20 1,122,400 -0.11(-0.34%)
Jun 23, 2003 32.60 32.71 32.03 32.31 707,800 -0.24(-0.74%)
Jun 20, 2003 32.69 32.85 32.48 32.55 1,625,000 -0.06(-0.18%)
Jun 19, 2003 32.75 32.75 32.48 32.61 1,189,000 +0.07(+0.22%)
Jun 18, 2003 32.53 32.70 32.38 32.54 755,800 +0.01(+0.05%)
Jun 17, 2003 32.97 32.97 32.40 32.53 1,448,900 -0.30(-0.93%)
Jun 16, 2003 32.30 32.83 32.16 32.83 1,032,800 +0.85(+2.66%)
Jun 13, 2003 32.40 32.53 31.92 31.98 1,511,100 -0.35(-1.10%)
Jun 12, 2003 32.00 32.44 31.63 32.33 1,941,300 +0.88(+2.78%)
Jun 11, 2003 31.42 31.54 31.25 31.46 1,622,000 +0.11(+0.35%)
Jun 10, 2003 31.34 31.48 31.21 31.35 1,043,900 +0.10(+0.32%)
Jun 09, 2003 31.20 31.49 31.20 31.25 1,647,800 +0.05(+0.16%)
Jun 06, 2003 31.60 31.75 31.18 31.20 1,274,400 -0.27(-0.87%)
Jun 05, 2003 31.80 31.80 31.38 31.48 1,068,800 -0.32(-1.02%)
Jun 04, 2003 31.80 31.92 31.64 31.80 1,199,800 +0.02(+0.08%)
Jun 03, 2003 31.69 31.88 31.57 31.77 1,631,300 +0.11(+0.36%)
Jun 02, 2003 31.62 31.87 31.54 31.66 1,319,800 +0.16(+0.51%)
May 30, 2003 31.14 31.54 31.13 31.50 2,240,000 +0.37(+1.19%)
May 29, 2003 31.75 31.83 30.92 31.13 2,396,800 -0.62(-1.95%)
May 28, 2003 32.00 32.11 31.72 31.75 2,776,700 -0.58(-1.78%)
May 27, 2003 32.00 32.33 31.65 32.33 2,685,600 +0.33(+1.03%)
May 23, 2003 31.30 32.08 31.30 32.00 2,939,600 +0.85(+2.73%)
May 22, 2003 30.80 31.18 30.78 31.14 2,403,200 +0.35(+1.14%)
May 21, 2003 31.00 31.00 30.79 30.80 4,788,500 -0.55(-1.77%)
May 20, 2003 31.23 31.38 31.08 31.35 1,956,400 +0.40(+1.29%)
May 19, 2003 30.91 31.08 30.55 30.95 1,625,000 +0.01(+0.02%)
May 16, 2003 30.43 31.00 30.39 30.95 1,614,500 +0.64(+2.11%)
May 15, 2003 30.08 30.36 29.95 30.30 1,352,100 +0.32(+1.07%)
May 14, 2003 29.88 30.00 29.75 29.99 868,800 +0.14(+0.45%)
May 13, 2003 29.90 29.95 29.71 29.85 940,600 -0.10(-0.33%)
May 12, 2003 29.58 29.98 29.50 29.95 784,900 +0.28(+0.94%)
May 09, 2003 29.62 29.75 29.46 29.67 881,500 +0.19(+0.64%)
May 08, 2003 29.42 29.64 29.36 29.48 760,200 -0.06(-0.20%)
May 07, 2003 29.71 29.72 29.38 29.54 1,178,100 -0.17(-0.57%)
May 06, 2003 29.75 29.84 29.56 29.71 934,400 -0.01(-0.03%)
May 05, 2003 29.77 29.88 29.49 29.72 813,200 +0.06(+0.20%)
May 02, 2003 29.32 29.66 29.31 29.66 955,400 +0.16(+0.54%)
May 01, 2003 29.50 29.80 29.10 29.50 1,039,900 -0.09(-0.30%)
Apr 30, 2003 29.75 29.80 29.50 29.59 1,426,600 -0.05(-0.17%)
Apr 29, 2003 29.75 29.79 29.53 29.64 1,258,000 -0.08(-0.25%)
Apr 28, 2003 29.35 29.75 29.34 29.71 935,100 +0.30(+1.02%)
Apr 25, 2003 29.85 29.89 29.38 29.42 1,590,200 -0.35(-1.19%)
Apr 24, 2003 29.27 29.95 29.27 29.77 1,399,500 +0.33(+1.12%)
Apr 23, 2003 29.33 29.46 28.99 29.44 1,700,300 +0.19(+0.65%)
Apr 22, 2003 29.05 29.33 28.95 29.25 1,837,100 -0.03(-0.10%)
Apr 21, 2003 29.52 29.57 29.27 29.28 1,348,100 -0.05(-0.17%)
Apr 17, 2003 29.23 29.37 28.97 29.33 936,200 +0.12(+0.43%)
Apr 16, 2003 29.25 29.39 29.01 29.20 1,712,500 +0.22(+0.78%)
Apr 15, 2003 28.84 29.08 28.61 28.98 1,262,900 +0.38(+1.33%)
Apr 14, 2003 28.36 28.61 28.36 28.60 1,097,900 +0.28(+0.99%)
Apr 11, 2003 28.70 28.74 28.24 28.32 1,393,600 -0.09(-0.30%)
Apr 10, 2003 28.21 28.42 28.08 28.41 927,500 +0.34(+1.21%)
Apr 09, 2003 28.52 28.59 27.92 28.07 1,540,500 -0.08(-0.28%)
Apr 08, 2003 28.24 28.37 28.08 28.14 786,400 +0.07(+0.25%)
Apr 07, 2003 28.28 28.57 28.08 28.08 1,098,400 -0.05(-0.20%)
Apr 04, 2003 27.64 28.13 27.61 28.13 1,119,500 +0.49(+1.77%)
Apr 03, 2003 27.92 27.98 27.49 27.64 1,270,800 -0.16(-0.56%)
Apr 02, 2003 28.20 28.23 27.73 27.80 969,400 -0.04(-0.16%)
Apr 01, 2003 27.68 27.95 27.38 27.84 1,911,300 +0.16(+0.56%)
Mar 31, 2003 27.99 27.99 27.58 27.68 1,338,800 -0.32(-1.14%)
Mar 28, 2003 27.85 28.10 27.85 28.00 838,800 -0.01(-0.04%)
Mar 27, 2003 27.88 28.18 27.61 28.01 1,042,700 +0.13(+0.48%)
Mar 26, 2003 28.01 28.25 27.86 27.88 980,700 -0.13(-0.46%)
Mar 25, 2003 27.85 28.12 27.68 28.01 1,093,500 +0.16(+0.57%)
Mar 24, 2003 28.12 28.23 27.59 27.85 945,100 -0.52(-1.83%)
Mar 21, 2003 28.25 28.37 28.07 28.37 1,491,200 +0.20(+0.73%)
Mar 20, 2003 27.89 28.17 27.73 28.17 1,049,800 +0.21(+0.75%)
Mar 19, 2003 27.98 27.98 27.59 27.95 1,040,900 +0.16(+0.56%)
Mar 18, 2003 27.60 27.85 27.50 27.80 1,447,100 +0.31(+1.13%)
Mar 17, 2003 27.12 27.49 27.12 27.49 1,568,700 +0.36(+1.35%)
Mar 14, 2003 27.17 27.24 27.00 27.12 1,478,000 +0.08(+0.30%)
Mar 13, 2003 27.48 27.50 26.95 27.05 2,344,200 -0.01(-0.06%)
Mar 12, 2003 27.25 27.37 26.76 27.06 2,206,900 -0.20(-0.75%)
Mar 11, 2003 27.42 27.60 27.22 27.26 1,456,900 +0.01(+0.04%)
Mar 10, 2003 27.51 27.67 27.12 27.25 1,610,800 -0.62(-2.22%)
Mar 07, 2003 27.58 27.98 27.40 27.88 1,998,500 +0.30(+1.11%)
Mar 06, 2003 27.39 27.76 27.11 27.57 1,552,800 +0.18(+0.64%)
Mar 05, 2003 27.07 27.39 26.84 27.39 1,818,800 +0.44(+1.65%)
Mar 04, 2003 27.22 27.30 26.95 26.95 671,000 -0.16(-0.61%)
Mar 03, 2003 27.12 27.48 27.00 27.11 815,000 +0.16(+0.61%)
Feb 28, 2003 27.17 27.55 26.95 26.95 1,934,000 -0.22(-0.81%)
Feb 27, 2003 27.23 27.63 27.00 27.17 1,331,100 -0.02(-0.09%)
Feb 26, 2003 27.82 27.82 27.20 27.20 1,267,700 -0.88(-3.12%)
Feb 25, 2003 27.88 28.42 27.59 28.07 1,380,200 +0.18(+0.66%)
Feb 24, 2003 27.87 28.07 27.68 27.89 1,201,500 +0.03(+0.11%)
Feb 21, 2003 27.99 28.26 27.64 27.86 1,357,400 +0.14(+0.51%)
Feb 20, 2003 27.53 27.90 27.42 27.71 941,500 +0.18(+0.67%)
Feb 19, 2003 27.50 27.66 27.35 27.53 1,082,500 +0.02(+0.07%)
Feb 18, 2003 27.65 27.67 27.30 27.51 1,009,900 +0.26(+0.95%)
Feb 14, 2003 26.89 27.28 26.67 27.25 1,704,600 +0.36(+1.32%)
Feb 13, 2003 26.39 27.20 25.93 26.89 1,918,300 +0.52(+1.95%)
Feb 12, 2003 26.88 27.21 26.19 26.38 1,467,000 -0.50(-1.84%)
Feb 11, 2003 27.75 27.75 26.82 26.88 1,547,800 -0.57(-2.06%)
Feb 10, 2003 26.99 27.50 26.98 27.44 1,123,500 +0.45(+1.67%)
Feb 07, 2003 27.17 27.27 26.91 26.99 1,322,900 -0.04(-0.13%)
Feb 06, 2003 27.10 27.48 26.91 27.02 1,266,100 -0.30(-1.10%)
Feb 05, 2003 27.26 27.79 27.26 27.33 1,809,800 +0.07(+0.24%)
Feb 04, 2003 27.40 27.88 27.03 27.26 1,305,800 -0.26(-0.94%)
Feb 03, 2003 27.09 27.58 27.04 27.52 994,400 +0.43(+1.57%)
Jan 31, 2003 26.73 27.32 26.66 27.09 1,183,000 +0.47(+1.77%)
Jan 30, 2003 27.05 27.17 26.62 26.62 1,189,600 -0.52(-1.92%)
Jan 29, 2003 26.89 27.27 26.50 27.14 1,016,500 +0.12(+0.44%)
Jan 28, 2003 26.53 27.21 26.41 27.02 2,272,200 +1.10(+4.26%)
Jan 27, 2003 26.61 26.72 25.87 25.92 1,861,700 -0.92(-3.43%)
Jan 24, 2003 26.97 27.22 26.66 26.84 1,315,000 -0.38(-1.38%)
Jan 23, 2003 26.75 27.43 26.70 27.21 1,340,500 +0.71(+2.70%)
Jan 22, 2003 26.89 26.89 26.49 26.50 1,723,700 -0.38(-1.41%)
Jan 21, 2003 27.51 27.58 26.88 26.88 1,238,600 -0.37(-1.36%)
Jan 17, 2003 27.72 27.75 27.17 27.25 1,228,600 -0.45(-1.62%)
Jan 16, 2003 28.04 28.12 27.64 27.70 1,090,700 -0.14(-0.52%)
Jan 15, 2003 28.36 28.36 27.60 27.84 901,600 -0.23(-0.80%)
Jan 14, 2003 28.17 28.25 27.94 28.07 1,154,100 -0.04(-0.12%)
Jan 13, 2003 27.89 28.38 27.66 28.11 1,535,600 -0.13(-0.46%)
Jan 10, 2003 28.12 28.35 28.00 28.24 845,200 -0.18(-0.65%)
Jan 09, 2003 28.25 28.47 27.95 28.42 1,176,300 +0.20(+0.69%)
Jan 08, 2003 28.25 28.64 28.14 28.23 1,793,000 -0.38(-1.31%)
Jan 07, 2003 29.32 29.32 28.11 28.60 3,100,700 -0.71(-2.42%)
Jan 06, 2003 28.05 29.31 28.01 29.31 3,285,200 +1.46(+5.24%)
Jan 03, 2003 27.95 28.17 27.70 27.85 1,316,200 -0.04(-0.13%)
Jan 02, 2003 27.54 27.89 27.12 27.89 1,200,900 +0.43(+1.58%)
Dec 31, 2002 27.51 27.65 27.10 27.45 867,800 -0.13(-0.49%)
Dec 30, 2002 27.33 27.62 27.14 27.58 1,242,100 +0.61(+2.28%)
Dec 27, 2002 27.36 27.60 26.90 26.97 1,000,600 -0.57(-2.07%)
Dec 26, 2002 27.50 27.87 27.33 27.54 633,200 +0.24(+0.86%)
Dec 24, 2002 27.28 27.43 27.13 27.30 397,200 +0.10(+0.37%)
Dec 23, 2002 27.78 27.83 27.17 27.20 1,043,500 -0.45(-1.61%)
Dec 20, 2002 27.29 27.73 27.25 27.65 2,716,600 +0.67(+2.50%)
Dec 19, 2002 27.00 27.06 26.80 26.98 2,153,100 -0.01(-0.06%)
Dec 18, 2002 26.86 27.30 26.75 26.99 1,217,500 +0.16(+0.60%)
Dec 17, 2002 27.11 27.19 26.77 26.83 842,000 -0.17(-0.63%)
Dec 16, 2002 26.88 27.07 26.59 27.00 1,884,100 -0.00(-0.02%)
Dec 13, 2002 26.50 27.02 26.38 27.00 1,497,700 +0.51(+1.94%)
Dec 12, 2002 26.32 26.50 26.01 26.49 1,307,300 +0.17(+0.67%)
Dec 11, 2002 25.69 26.33 25.59 26.32 1,316,100 +0.62(+2.43%)
Dec 10, 2002 25.26 25.70 25.10 25.69 1,301,100 +0.68(+2.72%)
Dec 09, 2002 25.11 25.53 24.99 25.01 1,758,100 -0.10(-0.42%)
Dec 06, 2002 25.00 25.14 24.75 25.11 1,665,200 +0.03(+0.12%)
Dec 05, 2002 25.33 25.50 24.70 25.08 1,400,000 +0.04(+0.14%)
Dec 04, 2002 26.12 26.12 24.89 25.05 2,355,400 -0.01(-0.02%)
Dec 03, 2002 25.10 25.38 24.82 25.05 1,168,900 -0.05(-0.18%)
Dec 02, 2002 25.85 25.85 24.83 25.10 1,528,000 -0.38(-1.47%)
Nov 29, 2002 25.33 25.50 25.06 25.48 574,500 +0.15(+0.57%)
Nov 27, 2002 25.08 25.45 24.75 25.33 1,447,500 +0.32(+1.26%)
Nov 26, 2002 25.75 25.92 24.99 25.01 1,816,400 -0.80(-3.10%)
Nov 25, 2002 26.05 26.34 25.17 25.82 2,575,300 -0.23(-0.90%)
Nov 22, 2002 25.00 26.10 24.82 26.05 1,952,000 +1.00(+3.99%)
Nov 21, 2002 25.09 25.30 24.68 25.05 1,856,200 +0.29(+1.19%)
Nov 20, 2002 24.95 25.09 24.42 24.75 1,377,800 -0.09(-0.36%)
Nov 19, 2002 24.61 25.10 24.50 24.84 1,200,300 +0.24(+0.98%)
Nov 18, 2002 24.64 24.74 24.20 24.61 1,506,600 -0.11(-0.45%)
Nov 15, 2002 24.05 24.74 24.00 24.71 1,150,000 +0.55(+2.30%)
Nov 14, 2002 23.59 24.23 23.48 24.16 1,426,800 +0.83(+3.54%)
Nov 13, 2002 23.40 23.67 23.00 23.33 2,061,900 -0.01(-0.04%)
Nov 12, 2002 24.20 24.25 23.29 23.34 2,173,900 -0.59(-2.44%)
Nov 11, 2002 23.96 24.24 23.60 23.93 1,242,100 -0.03(-0.13%)
Nov 08, 2002 24.00 24.55 23.57 23.96 2,168,800 -0.03(-0.13%)
Nov 07, 2002 24.75 24.85 23.39 23.99 2,866,700 -1.10(-4.38%)
Nov 06, 2002 25.50 25.90 24.75 25.09 2,133,500 -0.41(-1.59%)
Nov 05, 2002 25.00 25.65 24.57 25.50 1,782,700 +0.49(+1.96%)
Nov 04, 2002 24.64 25.66 24.39 25.00 2,552,600 +0.62(+2.56%)
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.