Skip to main content

Dominion Resources (NY: D )

49.17 +0.65 (+1.35%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.80 10.81 10.57 10.57 5,009,002 -0.16(-1.48%)
Nov 29, 2005 10.82 10.89 10.73 10.73 3,577,807 -0.02(-0.14%)
Nov 28, 2005 10.89 10.88 10.73 10.75 4,042,541 -0.14(-1.33%)
Nov 25, 2005 10.84 10.90 10.78 10.89 1,158,962 +0.09(+0.82%)
Nov 23, 2005 10.70 10.83 10.64 10.80 4,463,101 +0.02(+0.19%)
Nov 22, 2005 10.80 10.85 10.68 10.78 4,891,561 -0.02(-0.17%)
Nov 21, 2005 10.79 10.84 10.71 10.80 4,745,389 +0.01(+0.13%)
Nov 18, 2005 10.73 10.84 10.62 10.79 3,801,196 +0.06(+0.52%)
Nov 17, 2005 10.69 10.91 10.69 10.73 6,498,378 +0.13(+1.19%)
Nov 16, 2005 10.43 10.68 10.39 10.60 6,385,247 +0.21(+2.04%)
Nov 15, 2005 10.40 10.54 10.33 10.39 3,809,097 -0.01(-0.11%)
Nov 14, 2005 10.46 10.46 10.36 10.40 3,758,457 -0.05(-0.49%)
Nov 11, 2005 10.63 10.64 10.43 10.46 5,084,423 -0.17(-1.61%)
Nov 10, 2005 10.70 10.71 10.49 10.63 9,198,075 -0.06(-0.56%)
Nov 09, 2005 10.55 10.73 10.50 10.69 6,765,942 +0.14(+1.32%)
Nov 08, 2005 10.41 10.55 10.37 10.55 6,235,484 +0.13(+1.28%)
Nov 07, 2005 10.48 10.50 10.32 10.41 6,566,257 -0.07(-0.66%)
Nov 04, 2005 10.53 10.57 10.42 10.48 5,126,802 -0.01(-0.07%)
Nov 03, 2005 10.36 10.70 10.23 10.49 8,686,293 -0.02(-0.21%)
Nov 02, 2005 10.46 10.53 10.27 10.51 10,301,011 +0.07(+0.68%)
Nov 01, 2005 10.58 10.58 10.42 10.44 7,234,267 -0.15(-1.42%)
Oct 31, 2005 10.44 10.64 10.43 10.59 7,171,417 +0.10(+0.98%)
Oct 28, 2005 10.35 10.52 10.32 10.49 6,437,324 +0.14(+1.36%)
Oct 27, 2005 10.59 10.59 10.35 10.35 6,920,733 -0.23(-2.20%)
Oct 26, 2005 10.76 10.76 10.56 10.58 5,840,065 -0.17(-1.62%)
Oct 25, 2005 10.76 10.82 10.64 10.75 6,932,226 -0.01(-0.05%)
Oct 24, 2005 10.58 10.79 10.56 10.76 9,379,085 +0.21(+1.99%)
Oct 21, 2005 10.44 10.57 10.39 10.55 10,488,485 +0.13(+1.26%)
Oct 20, 2005 10.72 10.75 10.34 10.42 9,587,389 -0.31(-2.89%)
Oct 19, 2005 10.65 10.75 10.51 10.73 10,260,068 -0.03(-0.31%)
Oct 18, 2005 11.00 11.01 10.65 10.76 7,558,576 -0.24(-2.19%)
Oct 17, 2005 10.96 11.16 10.96 11.00 8,709,278 +0.12(+1.14%)
Oct 14, 2005 10.83 10.91 10.75 10.88 7,354,581 +0.07(+0.67%)
Oct 13, 2005 11.03 11.07 10.77 10.81 11,439,502 -0.30(-2.67%)
Oct 12, 2005 11.10 11.22 11.00 11.10 8,402,927 -0.04(-0.40%)
Oct 11, 2005 11.03 11.19 11.03 11.15 6,461,386 +0.17(+1.56%)
Oct 10, 2005 11.23 11.26 10.94 10.98 4,996,432 -0.23(-2.05%)
Oct 07, 2005 11.16 11.31 11.14 11.21 5,319,304 +0.02(+0.15%)
Oct 06, 2005 11.35 11.38 10.96 11.19 13,459,337 -0.14(-1.25%)
Oct 05, 2005 11.75 11.77 11.33 11.33 7,465,916 -0.51(-4.29%)
Oct 04, 2005 12.10 12.11 11.84 11.84 4,694,391 -0.20(-1.68%)
Oct 03, 2005 11.99 12.10 11.95 12.04 6,670,409 +0.05(+0.42%)
Sep 30, 2005 12.00 12.09 11.98 11.99 5,946,731 -0.02(-0.15%)
Sep 29, 2005 11.96 12.05 11.88 12.01 5,352,345 +0.05(+0.40%)
Sep 28, 2005 11.78 11.98 11.76 11.96 5,210,842 +0.19(+1.57%)
Sep 27, 2005 11.62 11.79 11.61 11.78 4,156,750 +0.13(+1.08%)
Sep 26, 2005 11.69 11.76 11.64 11.65 6,017,123 -0.02(-0.18%)
Sep 23, 2005 11.67 11.74 11.56 11.67 6,031,130 +0.01(+0.07%)
Sep 22, 2005 11.58 11.69 11.51 11.67 5,176,005 -0.01(-0.10%)
Sep 21, 2005 11.80 11.83 11.61 11.68 8,467,932 -0.12(-1.05%)
Sep 20, 2005 11.78 11.94 11.76 11.80 14,321,645 +0.11(+0.98%)
Sep 19, 2005 11.69 11.73 11.64 11.69 9,460,970 +0.19(+1.67%)
Sep 16, 2005 11.41 11.50 11.33 11.49 7,611,011 +0.14(+1.25%)
Sep 15, 2005 11.19 11.36 11.19 11.35 4,614,660 +0.18(+1.63%)
Sep 14, 2005 11.14 11.23 11.11 11.17 11,183,072 +0.11(+1.01%)
Sep 13, 2005 11.12 11.15 11.06 11.06 3,392,488 -0.06(-0.53%)
Sep 12, 2005 11.18 11.25 11.07 11.12 5,510,728 -0.13(-1.15%)
Sep 09, 2005 11.11 11.28 11.11 11.25 3,955,628 +0.14(+1.28%)
Sep 08, 2005 11.14 11.19 11.08 11.10 4,054,034 -0.01(-0.05%)
Sep 07, 2005 11.13 11.14 11.01 11.11 4,657,758 -0.01(-0.11%)
Sep 06, 2005 11.06 11.17 11.02 11.12 8,508,516 +0.24(+2.17%)
Sep 02, 2005 10.87 10.98 10.84 10.89 4,132,687 -0.12(-1.06%)
Sep 01, 2005 10.68 11.02 10.68 11.00 9,536,031 +0.35(+3.33%)
Aug 31, 2005 10.61 10.65 10.53 10.65 3,791,499 +0.08(+0.72%)
Aug 30, 2005 10.58 10.65 10.50 10.57 5,460,448 -0.06(-0.56%)
Aug 29, 2005 10.51 10.66 10.40 10.63 4,652,370 +0.07(+0.66%)
Aug 26, 2005 10.61 10.66 10.54 10.56 3,144,318 -0.05(-0.45%)
Aug 25, 2005 10.52 10.63 10.52 10.61 3,553,026 +0.08(+0.81%)
Aug 24, 2005 10.51 10.64 10.49 10.52 8,016,845 -0.08(-0.80%)
Aug 23, 2005 10.55 10.66 10.53 10.61 7,511,169 +0.06(+0.54%)
Aug 22, 2005 10.64 10.64 10.47 10.55 4,585,929 +0.10(+0.96%)
Aug 19, 2005 10.44 10.46 10.35 10.45 3,955,628 +0.08(+0.77%)
Aug 18, 2005 10.20 10.39 10.17 10.37 5,270,819 +0.14(+1.36%)
Aug 17, 2005 10.30 10.30 10.14 10.23 4,808,599 -0.09(-0.89%)
Aug 16, 2005 10.44 10.49 10.32 10.32 4,399,532 -0.12(-1.13%)
Aug 15, 2005 10.38 10.46 10.33 10.44 3,354,778 +0.07(+0.64%)
Aug 12, 2005 10.39 10.44 10.31 10.38 4,396,300 -0.04(-0.36%)
Aug 11, 2005 10.44 10.49 10.36 10.41 6,568,771 +0.04(+0.43%)
Aug 10, 2005 10.51 10.58 10.33 10.37 5,253,580 -0.09(-0.84%)
Aug 09, 2005 10.50 10.50 10.41 10.46 4,230,375 +0.08(+0.75%)
Aug 08, 2005 10.60 10.64 10.37 10.38 6,812,631 -0.16(-1.56%)
Aug 05, 2005 10.70 10.70 10.52 10.54 4,873,245 -0.15(-1.44%)
Aug 04, 2005 10.85 10.92 10.69 10.70 5,284,467 -0.15(-1.36%)
Aug 03, 2005 10.61 11.03 10.55 10.85 12,473,841 +0.09(+0.84%)
Aug 02, 2005 10.57 10.76 10.42 10.75 11,330,322 +0.55(+5.35%)
Aug 01, 2005 10.30 10.31 10.18 10.21 2,895,431 -0.07(-0.72%)
Jul 29, 2005 10.36 10.40 10.28 10.28 3,392,488 -0.08(-0.79%)
Jul 28, 2005 10.27 10.39 10.23 10.36 4,129,814 +0.13(+1.22%)
Jul 27, 2005 10.25 10.30 10.23 10.24 3,115,228 -0.01(-0.14%)
Jul 26, 2005 10.28 10.32 10.24 10.25 2,572,200 -0.02(-0.16%)
Jul 25, 2005 10.29 10.37 10.27 10.27 1,601,429 -0.02(-0.15%)
Jul 22, 2005 10.20 10.30 10.19 10.29 3,823,822 +0.10(+0.96%)
Jul 21, 2005 10.39 10.43 10.16 10.19 4,112,934 -0.20(-1.92%)
Jul 20, 2005 10.32 10.42 10.30 10.39 4,762,628 +0.03(+0.32%)
Jul 19, 2005 10.36 10.41 10.31 10.35 3,952,037 -0.00(-0.04%)
Jul 18, 2005 10.40 10.44 10.36 10.36 1,713,483 -0.05(-0.44%)
Jul 15, 2005 10.37 10.41 10.31 10.40 2,026,658 +0.03(+0.34%)
Jul 14, 2005 10.56 10.61 10.28 10.37 3,797,963 -0.13(-1.29%)
Jul 13, 2005 10.53 10.58 10.46 10.50 2,735,611 -0.06(-0.61%)
Jul 12, 2005 10.54 10.59 10.51 10.57 3,030,469 -0.00(-0.01%)
Jul 11, 2005 10.45 10.57 10.43 10.57 4,902,695 +0.16(+1.50%)
Jul 08, 2005 10.27 10.44 10.25 10.41 4,277,063 +0.11(+1.08%)
Jul 07, 2005 10.10 10.30 10.04 10.30 4,550,014 +0.15(+1.48%)
Jul 06, 2005 10.32 10.36 10.15 10.15 4,179,017 -0.18(-1.78%)
Jul 05, 2005 10.32 10.35 10.21 10.34 3,278,639 +0.02(+0.19%)
Jul 01, 2005 10.22 10.32 10.18 10.32 2,098,487 +0.10(+0.97%)
Jun 30, 2005 10.27 10.31 10.20 10.22 3,420,860 -0.06(-0.62%)
Jun 29, 2005 10.34 10.35 10.24 10.28 2,266,208 -0.06(-0.58%)
Jun 28, 2005 10.24 10.34 10.22 10.34 2,732,738 +0.16(+1.59%)
Jun 27, 2005 10.16 10.22 10.12 10.18 2,503,603 +0.02(+0.16%)
Jun 24, 2005 10.15 10.23 10.15 10.16 3,136,417 -0.02(-0.18%)
Jun 23, 2005 10.27 10.28 10.14 10.18 4,002,317 -0.09(-0.85%)
Jun 22, 2005 10.32 10.32 10.27 10.27 3,795,449 -0.01(-0.08%)
Jun 21, 2005 10.27 10.33 10.24 10.28 3,160,839 -0.02(-0.15%)
Jun 20, 2005 10.10 10.31 10.09 10.29 4,497,220 +0.19(+1.83%)
Jun 17, 2005 10.13 10.13 9.960 10.11 7,265,154 -0.03(-0.28%)
Jun 16, 2005 10.12 10.14 10.01 10.14 2,768,652 +0.04(+0.41%)
Jun 15, 2005 10.21 10.21 10.02 10.09 3,586,786 -0.09(-0.92%)
Jun 14, 2005 10.16 10.24 10.15 10.19 2,255,433 +0.02(+0.21%)
Jun 13, 2005 10.14 10.18 10.07 10.17 2,099,923 -0.00(-0.04%)
Jun 10, 2005 10.03 10.22 10.03 10.17 6,430,859 +0.14(+1.44%)
Jun 09, 2005 9.942 10.03 9.908 10.03 4,854,929 +0.08(+0.85%)
Jun 08, 2005 9.957 10.02 9.905 9.940 1,937,949 +0.01(+0.14%)
Jun 07, 2005 9.919 10.03 9.893 9.926 3,780,365 +0.04(+0.42%)
Jun 06, 2005 9.898 9.921 9.843 9.885 2,902,973 -0.01(-0.14%)
Jun 03, 2005 9.892 9.937 9.809 9.898 2,626,431 +0.03(+0.25%)
Jun 02, 2005 9.926 9.926 9.848 9.873 2,857,720 -0.02(-0.21%)
Jun 01, 2005 9.759 9.932 9.757 9.894 4,797,465 +0.11(+1.08%)
May 31, 2005 9.751 9.844 9.727 9.789 3,739,423 +0.03(+0.27%)
May 27, 2005 9.765 9.765 9.701 9.762 6,570,926 +0.01(+0.14%)
May 26, 2005 9.775 9.802 9.741 9.748 3,476,887 -0.03(-0.27%)
May 25, 2005 9.759 9.797 9.709 9.775 4,156,031 -0.09(-0.90%)
May 24, 2005 9.837 9.893 9.789 9.864 3,156,170 +0.03(+0.31%)
May 23, 2005 9.892 9.898 9.826 9.833 5,815,284 -0.11(-1.08%)
May 20, 2005 10.01 10.01 9.921 9.940 5,174,568 -0.03(-0.31%)
May 19, 2005 9.900 9.975 9.887 9.971 2,982,344 +0.08(+0.86%)
May 18, 2005 9.926 9.957 9.840 9.886 4,679,666 -0.00(-0.03%)
May 17, 2005 9.695 9.908 9.690 9.889 5,198,631 +0.20(+2.07%)
May 16, 2005 9.648 9.723 9.566 9.688 5,472,300 +0.05(+0.53%)
May 13, 2005 9.864 9.864 9.432 9.637 7,964,410 -0.15(-1.58%)
May 12, 2005 10.06 10.06 9.768 9.791 4,856,724 -0.07(-0.72%)
May 11, 2005 9.794 9.898 9.779 9.862 6,709,197 +0.10(+1.04%)
May 10, 2005 9.885 9.901 9.718 9.761 6,788,568 -0.16(-1.66%)
May 09, 2005 9.871 9.951 9.857 9.925 5,793,376 +0.06(+0.58%)
May 06, 2005 10.06 10.06 9.865 9.868 7,956,509 -0.19(-1.94%)
May 05, 2005 10.05 10.11 9.829 10.06 14,254,485 -0.06(-0.58%)
May 04, 2005 10.44 10.44 9.954 10.12 22,996,804 -0.34(-3.26%)
May 03, 2005 10.46 10.60 10.41 10.46 5,644,330 -0.07(-0.67%)
May 02, 2005 10.52 10.58 10.48 10.53 3,412,241 +0.04(+0.34%)
Apr 29, 2005 10.35 10.51 10.34 10.50 5,102,739 +0.14(+1.40%)
Apr 28, 2005 10.36 10.50 10.33 10.35 6,069,199 -0.04(-0.40%)
Apr 27, 2005 10.33 10.50 10.25 10.39 5,809,537 +0.05(+0.47%)
Apr 26, 2005 10.46 10.48 10.35 10.35 2,562,503 -0.13(-1.29%)
Apr 25, 2005 10.39 10.50 10.38 10.48 2,902,973 +0.14(+1.39%)
Apr 22, 2005 10.33 10.36 10.22 10.34 4,253,001 +0.00(+0.03%)
Apr 21, 2005 10.32 10.36 10.22 10.33 5,916,203 +0.18(+1.81%)
Apr 20, 2005 10.32 10.36 10.14 10.15 7,604,187 -0.24(-2.28%)
Apr 19, 2005 10.26 10.40 10.21 10.39 5,920,154 +0.15(+1.44%)
Apr 18, 2005 10.20 10.35 10.18 10.24 5,894,655 -0.00(-0.04%)
Apr 15, 2005 10.48 10.50 10.23 10.24 6,462,464 -0.24(-2.24%)
Apr 14, 2005 10.57 10.62 10.48 10.48 4,592,393 -0.10(-0.92%)
Apr 13, 2005 10.59 10.67 10.52 10.58 4,128,018 -0.02(-0.18%)
Apr 12, 2005 10.51 10.62 10.42 10.60 5,274,051 +0.08(+0.81%)
Apr 11, 2005 10.47 10.55 10.46 10.51 3,748,401 +0.03(+0.31%)
Apr 08, 2005 10.60 10.60 10.48 10.48 4,898,385 -0.17(-1.61%)
Apr 07, 2005 10.57 10.68 10.54 10.65 4,349,252 +0.09(+0.86%)
Apr 06, 2005 10.65 10.70 10.54 10.56 4,239,353 -0.09(-0.85%)
Apr 05, 2005 10.65 10.70 10.64 10.65 5,497,799 +0.06(+0.55%)
Apr 04, 2005 10.49 10.59 10.43 10.59 5,309,607 +0.11(+1.08%)
Apr 01, 2005 10.43 10.50 10.39 10.48 6,503,766 +0.12(+1.13%)
Mar 31, 2005 10.31 10.44 10.28 10.36 4,579,823 +0.10(+0.99%)
Mar 30, 2005 10.09 10.29 10.09 10.26 4,851,337 +0.17(+1.67%)
Mar 29, 2005 10.23 10.26 10.09 10.09 7,082,708 -0.15(-1.51%)
Mar 28, 2005 10.30 10.35 10.24 10.25 4,321,238 -0.02(-0.22%)
Mar 24, 2005 10.19 10.31 10.19 10.27 3,822,026 +0.09(+0.89%)
Mar 23, 2005 10.33 10.33 10.17 10.18 9,542,855 -0.18(-1.72%)
Mar 22, 2005 10.56 10.58 10.34 10.36 7,264,436 -0.16(-1.54%)
Mar 21, 2005 10.55 10.55 10.46 10.52 4,289,634 -0.04(-0.34%)
Mar 18, 2005 10.52 10.58 10.42 10.55 13,076,487 +0.02(+0.20%)
Mar 17, 2005 10.43 10.55 10.34 10.53 5,881,007 +0.20(+1.91%)
Mar 16, 2005 10.35 10.43 10.25 10.34 6,207,470 -0.01(-0.09%)
Mar 15, 2005 10.44 10.47 10.35 10.35 3,165,867 -0.07(-0.69%)
Mar 14, 2005 10.26 10.42 10.25 10.42 5,190,011 +0.15(+1.45%)
Mar 11, 2005 10.32 10.37 10.26 10.27 4,908,082 -0.07(-0.70%)
Mar 10, 2005 10.31 10.37 10.22 10.34 5,971,512 +0.03(+0.28%)
Mar 09, 2005 10.39 10.45 10.30 10.31 8,006,789 -0.15(-1.44%)
Mar 08, 2005 10.44 10.48 10.36 10.46 5,212,997 +0.01(+0.07%)
Mar 07, 2005 10.30 10.50 10.30 10.46 5,675,935 +0.12(+1.15%)
Mar 04, 2005 10.13 10.37 10.13 10.34 8,031,930 +0.28(+2.77%)
Mar 03, 2005 10.02 10.09 10.00 10.06 4,173,270 +0.04(+0.43%)
Mar 02, 2005 9.967 10.07 9.961 10.02 3,406,495 +0.03(+0.32%)
Mar 01, 2005 10.01 10.11 9.968 9.983 4,318,006 -0.04(-0.44%)
Feb 28, 2005 10.08 10.13 10.02 10.03 6,834,179 -0.10(-0.98%)
Feb 25, 2005 9.830 10.15 9.830 10.13 5,710,772 +0.26(+2.65%)
Feb 24, 2005 9.766 9.880 9.766 9.865 3,093,679 +0.10(+1.03%)
Feb 23, 2005 9.745 9.861 9.729 9.765 6,777,075 +0.02(+0.20%)
Feb 22, 2005 9.954 9.974 9.734 9.745 4,955,489 -0.22(-2.23%)
Feb 18, 2005 10.03 10.04 9.946 9.968 6,206,752 -0.06(-0.57%)
Feb 17, 2005 9.954 10.10 9.954 10.03 6,701,655 +0.04(+0.45%)
Feb 16, 2005 9.850 9.982 9.818 9.981 4,684,334 +0.10(+1.01%)
Feb 15, 2005 9.908 9.911 9.864 9.880 5,242,087 -0.03(-0.28%)
Feb 14, 2005 9.822 9.908 9.822 9.908 3,945,931 +0.08(+0.76%)
Feb 11, 2005 9.850 9.871 9.805 9.833 5,133,625 -0.03(-0.31%)
Feb 10, 2005 9.794 9.897 9.787 9.864 5,478,046 +0.05(+0.50%)
Feb 09, 2005 9.780 9.864 9.780 9.815 5,028,755 +0.01(+0.13%)
Feb 08, 2005 9.780 9.837 9.773 9.802 4,132,328 +0.03(+0.33%)
Feb 07, 2005 9.736 9.777 9.714 9.770 5,061,437 +0.04(+0.41%)
Feb 04, 2005 9.634 9.737 9.633 9.730 6,209,266 +0.15(+1.55%)
Feb 03, 2005 9.620 9.620 9.567 9.581 4,999,664 -0.04(-0.41%)
Feb 02, 2005 9.613 9.634 9.578 9.620 5,776,137 +0.02(+0.22%)
Feb 01, 2005 9.659 9.660 9.571 9.599 7,699,720 -0.06(-0.62%)
Jan 31, 2005 9.592 9.662 9.584 9.659 5,499,595 +0.12(+1.24%)
Jan 28, 2005 9.553 9.578 9.379 9.541 6,969,218 -0.02(-0.19%)
Jan 27, 2005 9.564 9.631 9.503 9.559 6,719,612 -0.04(-0.44%)
Jan 26, 2005 9.564 9.623 9.537 9.601 4,070,555 +0.08(+0.85%)
Jan 25, 2005 9.523 9.599 9.514 9.520 4,398,814 -0.01(-0.10%)
Jan 24, 2005 9.503 9.599 9.466 9.530 4,173,989 +0.03(+0.28%)
Jan 21, 2005 9.516 9.574 9.468 9.503 3,138,572 -0.01(-0.13%)
Jan 20, 2005 9.596 9.596 9.496 9.516 3,855,786 -0.08(-0.84%)
Jan 19, 2005 9.652 9.687 9.591 9.596 4,555,042 -0.10(-1.03%)
Jan 18, 2005 9.599 9.697 9.580 9.697 4,347,097 +0.08(+0.80%)
Jan 14, 2005 9.537 9.637 9.537 9.620 4,620,407 +0.08(+0.88%)
Jan 13, 2005 9.486 9.648 9.485 9.537 4,864,625 +0.05(+0.53%)
Jan 12, 2005 9.388 9.492 9.386 9.486 4,137,356 +0.07(+0.77%)
Jan 11, 2005 9.453 9.457 9.347 9.414 3,276,484 -0.04(-0.41%)
Jan 10, 2005 9.329 9.456 9.311 9.453 3,897,087 +0.14(+1.48%)
Jan 07, 2005 9.369 9.450 9.314 9.315 4,124,426 -0.02(-0.22%)
Jan 06, 2005 9.261 9.346 9.259 9.336 6,954,134 +0.05(+0.54%)
Jan 05, 2005 9.328 9.349 9.262 9.286 6,623,720 -0.07(-0.70%)
Jan 04, 2005 9.397 9.456 9.351 9.351 4,938,609 -0.04(-0.46%)
Jan 03, 2005 9.467 9.492 9.386 9.395 6,018,919 -0.04(-0.38%)
Dec 31, 2004 9.492 9.499 9.431 9.431 2,537,722 -0.06(-0.63%)
Dec 30, 2004 9.459 9.537 9.446 9.491 2,392,627 +0.05(+0.58%)
Dec 29, 2004 9.418 9.464 9.417 9.436 2,470,202 -0.01(-0.10%)
Dec 28, 2004 9.400 9.446 9.378 9.446 2,434,647 +0.08(+0.82%)
Dec 27, 2004 9.447 9.478 9.364 9.369 2,840,840 -0.06(-0.68%)
Dec 23, 2004 9.481 9.493 9.425 9.434 2,965,105 -0.03(-0.35%)
Dec 22, 2004 9.467 9.507 9.449 9.467 4,223,192 +0.00(+0.03%)
Dec 21, 2004 9.477 9.477 9.434 9.464 7,641,898 -0.01(-0.09%)
Dec 20, 2004 9.537 9.585 9.471 9.472 7,078,398 -0.03(-0.29%)
Dec 17, 2004 9.481 9.532 9.467 9.500 7,526,971 -0.01(-0.13%)
Dec 16, 2004 9.509 9.537 9.467 9.513 4,331,294 -0.02(-0.18%)
Dec 15, 2004 9.507 9.537 9.452 9.530 5,702,153 +0.05(+0.48%)
Dec 14, 2004 9.474 9.518 9.417 9.484 5,433,512 -0.02(-0.22%)
Dec 13, 2004 9.432 9.506 9.400 9.505 6,978,556 +0.11(+1.14%)
Dec 10, 2004 9.452 9.452 9.319 9.397 5,700,357 +0.02(+0.22%)
Dec 09, 2004 9.365 9.382 9.322 9.376 6,300,489 +0.01(+0.12%)
Dec 08, 2004 9.272 9.383 9.250 9.365 11,829,893 +0.11(+1.16%)
Dec 07, 2004 9.230 9.296 9.172 9.258 9,838,073 +0.04(+0.48%)
Dec 06, 2004 9.056 9.251 9.040 9.214 9,679,330 +0.23(+2.56%)
Dec 03, 2004 8.987 9.042 8.945 8.984 7,248,633 +0.01(+0.14%)
Dec 02, 2004 9.063 9.083 8.907 8.971 6,262,061 -0.11(-1.24%)
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.