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 29, 2004 8.898 8.955 8.881 8.955 5,963,611 +0.08(+0.93%)
Oct 28, 2004 8.909 8.910 8.767 8.872 6,107,269 -0.04(-0.50%)
Oct 27, 2004 9.021 9.034 8.903 8.917 5,098,788 -0.12(-1.31%)
Oct 26, 2004 8.845 9.035 8.825 9.035 4,971,651 +0.19(+2.17%)
Oct 25, 2004 8.910 8.937 8.831 8.843 5,766,799 -0.03(-0.30%)
Oct 22, 2004 8.911 8.957 8.870 8.870 5,893,577 -0.04(-0.45%)
Oct 21, 2004 8.931 8.960 8.845 8.910 11,975,347 -0.15(-1.66%)
Oct 20, 2004 9.028 9.062 8.994 9.060 5,215,151 +0.05(+0.59%)
Oct 19, 2004 9.069 9.112 8.989 9.007 3,943,776 -0.06(-0.71%)
Oct 18, 2004 9.069 9.101 9.042 9.072 3,734,394 -0.00(-0.05%)
Oct 15, 2004 9.077 9.119 9.069 9.076 5,167,385 +0.02(+0.17%)
Oct 14, 2004 9.052 9.088 9.035 9.060 2,962,591 -0.02(-0.25%)
Oct 13, 2004 9.220 9.237 9.058 9.083 4,253,360 -0.14(-1.51%)
Oct 12, 2004 9.169 9.227 9.122 9.222 7,560,012 +0.05(+0.59%)
Oct 11, 2004 9.188 9.209 9.152 9.168 3,240,929 -0.02(-0.18%)
Oct 08, 2004 9.151 9.188 9.117 9.184 3,350,109 +0.07(+0.75%)
Oct 07, 2004 9.188 9.195 9.112 9.116 4,485,368 -0.08(-0.83%)
Oct 06, 2004 9.120 9.193 9.084 9.193 3,977,895 +0.07(+0.79%)
Oct 05, 2004 9.136 9.175 9.105 9.120 4,968,778 -0.02(-0.17%)
Oct 04, 2004 9.147 9.163 9.111 9.136 4,419,644 -0.01(-0.12%)
Oct 01, 2004 9.084 9.175 9.078 9.147 4,747,544 +0.06(+0.69%)
Sep 30, 2004 9.049 9.095 9.028 9.084 4,005,549 +0.01(+0.08%)
Sep 29, 2004 9.044 9.077 9.002 9.077 3,053,095 +0.01(+0.06%)
Sep 28, 2004 9.070 9.108 9.048 9.072 3,922,587 +0.03(+0.39%)
Sep 27, 2004 8.998 9.088 8.973 9.037 3,426,607 +0.04(+0.48%)
Sep 24, 2004 8.999 9.017 8.980 8.994 4,021,711 -0.00(-0.05%)
Sep 23, 2004 9.038 9.046 8.982 8.998 3,694,170 -0.05(-0.58%)
Sep 22, 2004 9.126 9.134 9.044 9.051 4,089,589 -0.08(-0.93%)
Sep 21, 2004 9.098 9.158 9.058 9.136 5,072,930 +0.06(+0.64%)
Sep 20, 2004 9.070 9.106 9.053 9.077 5,323,973 +0.03(+0.37%)
Sep 17, 2004 9.105 9.108 9.042 9.044 10,496,386 -0.06(-0.67%)
Sep 16, 2004 9.074 9.109 9.042 9.105 5,972,589 +0.05(+0.52%)
Sep 15, 2004 9.073 9.095 9.035 9.058 4,279,218 +0.01(+0.09%)
Sep 14, 2004 9.084 9.102 9.035 9.049 6,414,697 -0.03(-0.38%)
Sep 13, 2004 9.145 9.145 9.048 9.084 5,555,262 -0.06(-0.67%)
Sep 10, 2004 9.108 9.159 9.081 9.145 5,338,698 +0.02(+0.20%)
Sep 09, 2004 9.077 9.170 9.072 9.127 8,141,828 +0.04(+0.48%)
Sep 08, 2004 9.049 9.097 9.033 9.084 14,426,156 -0.03(-0.28%)
Sep 07, 2004 9.037 9.109 9.028 9.109 3,964,966 +0.09(+1.03%)
Sep 03, 2004 9.035 9.045 8.967 9.016 2,276,264 -0.03(-0.37%)
Sep 02, 2004 9.060 9.066 9.005 9.049 3,486,584 -0.02(-0.20%)
Sep 01, 2004 9.049 9.067 9.003 9.067 4,131,250 +0.03(+0.37%)
Aug 31, 2004 9.001 9.035 8.960 9.034 3,692,015 +0.06(+0.62%)
Aug 30, 2004 8.992 9.019 8.959 8.978 2,252,919 -0.03(-0.31%)
Aug 27, 2004 9.019 9.019 8.994 9.006 1,286,459 -0.00(-0.05%)
Aug 26, 2004 9.026 9.035 8.996 9.010 3,037,293 +0.01(+0.14%)
Aug 25, 2004 8.931 9.013 8.913 8.998 7,538,464 +0.00(+0.00%)
Aug 24, 2004 8.991 9.020 8.938 8.998 4,209,903 +0.01(+0.08%)
Aug 23, 2004 9.021 9.049 8.991 8.991 2,363,536 -0.02(-0.19%)
Aug 20, 2004 8.999 9.035 8.977 9.007 3,788,266 +0.00(+0.05%)
Aug 19, 2004 9.017 9.045 8.966 9.003 3,000,301 -0.05(-0.54%)
Aug 18, 2004 8.973 9.052 8.966 9.052 3,728,289 +0.08(+0.88%)
Aug 17, 2004 8.963 8.975 8.909 8.973 3,408,650 +0.01(+0.11%)
Aug 16, 2004 8.845 8.964 8.838 8.963 3,174,128 +0.12(+1.32%)
Aug 13, 2004 8.868 8.879 8.786 8.846 1,916,400 -0.00(-0.02%)
Aug 12, 2004 8.857 8.902 8.828 8.847 2,280,933 -0.02(-0.22%)
Aug 11, 2004 8.804 8.874 8.761 8.867 2,821,087 +0.04(+0.47%)
Aug 10, 2004 8.774 8.831 8.726 8.825 2,150,922 +0.06(+0.71%)
Aug 09, 2004 8.845 8.859 8.715 8.762 3,298,033 -0.05(-0.58%)
Aug 06, 2004 8.800 8.917 8.778 8.814 4,985,298 +0.01(+0.16%)
Aug 05, 2004 8.891 8.898 8.779 8.800 3,473,296 -0.08(-0.85%)
Aug 04, 2004 8.800 8.889 8.774 8.875 3,789,703 +0.04(+0.46%)
Aug 03, 2004 8.833 8.856 8.778 8.835 3,431,994 -0.01(-0.06%)
Aug 02, 2004 8.836 8.860 8.786 8.840 3,900,320 +0.01(+0.06%)
Jul 30, 2004 8.729 8.839 8.710 8.835 3,569,547 +0.11(+1.21%)
Jul 29, 2004 8.743 8.820 8.687 8.729 4,243,663 +0.02(+0.19%)
Jul 28, 2004 8.711 8.732 8.650 8.712 3,737,986 +0.00(+0.02%)
Jul 27, 2004 8.721 8.789 8.641 8.711 5,109,563 -0.01(-0.10%)
Jul 26, 2004 8.722 8.767 8.680 8.719 2,392,268 -0.01(-0.08%)
Jul 23, 2004 8.761 8.797 8.700 8.726 2,825,038 -0.03(-0.32%)
Jul 22, 2004 8.778 8.801 8.711 8.754 2,651,212 -0.04(-0.43%)
Jul 21, 2004 8.938 8.941 8.786 8.792 3,160,839 -0.13(-1.45%)
Jul 20, 2004 8.917 8.941 8.895 8.921 3,759,176 +0.00(+0.05%)
Jul 19, 2004 8.910 8.938 8.884 8.917 3,287,258 +0.04(+0.41%)
Jul 16, 2004 8.875 8.892 8.818 8.881 3,809,097 +0.03(+0.36%)
Jul 15, 2004 8.793 8.864 8.776 8.849 4,171,834 +0.05(+0.62%)
Jul 14, 2004 8.687 8.806 8.687 8.794 3,251,703 +0.08(+0.96%)
Jul 13, 2004 8.722 8.728 8.684 8.711 2,276,623 -0.00(-0.05%)
Jul 12, 2004 8.682 8.735 8.662 8.715 3,218,662 +0.03(+0.38%)
Jul 09, 2004 8.749 8.761 8.647 8.682 4,767,297 -0.07(-0.76%)
Jul 08, 2004 8.781 8.814 8.747 8.749 3,351,186 -0.07(-0.76%)
Jul 07, 2004 8.783 8.827 8.744 8.815 1,827,691 -0.00(-0.03%)
Jul 06, 2004 8.771 8.847 8.764 8.818 3,308,089 +0.01(+0.14%)
Jul 02, 2004 8.750 8.833 8.750 8.806 3,222,971 +0.14(+1.61%)
Jul 01, 2004 8.747 8.762 8.646 8.666 5,053,536 -0.12(-1.32%)
Jun 30, 2004 8.737 8.804 8.643 8.782 3,058,124 +0.02(+0.24%)
Jun 29, 2004 8.885 8.885 8.715 8.761 3,973,226 -0.12(-1.38%)
Jun 28, 2004 8.896 8.966 8.860 8.884 3,710,332 -0.01(-0.16%)
Jun 25, 2004 8.932 8.932 8.852 8.898 3,208,246 -0.03(-0.39%)
Jun 24, 2004 8.930 8.934 8.868 8.932 3,564,519 -0.00(-0.03%)
Jun 23, 2004 8.813 8.935 8.794 8.935 3,052,018 +0.09(+1.04%)
Jun 22, 2004 8.847 8.903 8.768 8.843 3,332,152 +0.02(+0.22%)
Jun 21, 2004 8.818 8.907 8.775 8.824 2,999,942 +0.03(+0.32%)
Jun 18, 2004 8.822 8.847 8.796 8.796 4,042,182 -0.03(-0.28%)
Jun 17, 2004 8.743 8.840 8.704 8.821 3,850,758 +0.07(+0.76%)
Jun 16, 2004 8.672 8.754 8.653 8.754 3,351,186 +0.11(+1.27%)
Jun 15, 2004 8.658 8.701 8.625 8.644 3,992,620 +0.04(+0.45%)
Jun 14, 2004 8.561 8.627 8.543 8.605 2,338,755 +0.01(+0.11%)
Jun 10, 2004 8.583 8.595 8.537 8.595 3,518,189 +0.05(+0.60%)
Jun 09, 2004 8.583 8.620 8.534 8.544 4,490,755 -0.04(-0.45%)
Jun 08, 2004 8.577 8.590 8.529 8.583 4,314,774 +0.01(+0.06%)
Jun 07, 2004 8.594 8.616 8.569 8.577 2,681,739 +0.02(+0.20%)
Jun 04, 2004 8.573 8.657 8.543 8.561 4,107,906 -0.01(-0.15%)
Jun 03, 2004 8.666 8.673 8.570 8.573 4,694,750 -0.11(-1.28%)
Jun 02, 2004 8.736 8.771 8.682 8.684 4,402,046 -0.06(-0.73%)
Jun 01, 2004 8.768 8.788 8.694 8.749 2,637,205 -0.02(-0.21%)
May 28, 2004 8.757 8.774 8.732 8.767 2,947,866 +0.03(+0.37%)
May 27, 2004 8.708 8.771 8.703 8.735 3,662,925 +0.03(+0.40%)
May 26, 2004 8.744 8.750 8.664 8.700 7,430,361 -0.11(-1.28%)
May 25, 2004 8.715 8.813 8.643 8.813 4,897,308 +0.09(+1.07%)
May 24, 2004 8.609 8.725 8.595 8.719 3,537,583 +0.14(+1.67%)
May 21, 2004 8.629 8.640 8.548 8.576 3,044,476 -0.00(-0.02%)
May 20, 2004 8.534 8.639 8.522 8.577 3,235,541 +0.05(+0.59%)
May 19, 2004 8.637 8.637 8.526 8.527 5,582,916 -0.10(-1.16%)
May 18, 2004 8.672 8.715 8.614 8.627 4,278,859 -0.01(-0.06%)
May 17, 2004 8.682 8.683 8.570 8.633 3,065,306 -0.06(-0.72%)
May 14, 2004 8.651 8.761 8.647 8.696 5,874,183 +0.05(+0.53%)
May 13, 2004 8.597 8.694 8.547 8.650 4,889,766 +0.05(+0.62%)
May 12, 2004 8.581 8.632 8.462 8.597 5,538,382 +0.02(+0.19%)
May 11, 2004 8.615 8.647 8.543 8.580 4,273,472 -0.05(-0.60%)
May 10, 2004 8.690 8.715 8.600 8.632 4,707,679 -0.14(-1.56%)
May 07, 2004 8.879 8.879 8.671 8.768 8,278,663 -0.13(-1.47%)
May 06, 2004 8.815 8.923 8.765 8.899 4,660,990 +0.08(+0.95%)
May 05, 2004 8.872 8.978 8.815 8.815 4,494,346 -0.08(-0.91%)
May 04, 2004 8.895 8.942 8.842 8.896 3,042,680 +0.00(+0.02%)
May 03, 2004 8.861 8.906 8.786 8.895 3,084,341 +0.01(+0.13%)
Apr 30, 2004 8.840 8.893 8.818 8.884 4,337,041 +0.05(+0.57%)
Apr 29, 2004 8.840 8.918 8.806 8.833 6,473,597 +0.00(+0.02%)
Apr 28, 2004 8.840 8.879 8.794 8.832 3,618,750 -0.01(-0.09%)
Apr 27, 2004 8.871 8.882 8.831 8.840 3,586,427 -0.03(-0.35%)
Apr 26, 2004 8.850 8.902 8.840 8.871 2,749,618 +0.02(+0.24%)
Apr 23, 2004 8.840 8.896 8.803 8.850 3,530,041 -0.01(-0.06%)
Apr 22, 2004 8.778 8.886 8.772 8.856 4,684,694 +0.06(+0.63%)
Apr 21, 2004 8.797 8.821 8.736 8.800 4,145,257 +0.00(+0.03%)
Apr 20, 2004 8.771 8.900 8.743 8.797 6,530,342 -0.07(-0.80%)
Apr 19, 2004 8.898 8.928 8.831 8.868 3,279,716 -0.03(-0.31%)
Apr 16, 2004 8.917 9.001 8.874 8.896 4,128,736 +0.01(+0.06%)
Apr 15, 2004 8.765 8.910 8.765 8.891 6,813,708 +0.13(+1.43%)
Apr 14, 2004 8.701 8.765 8.618 8.765 6,618,692 +0.03(+0.33%)
Apr 13, 2004 8.753 8.753 8.611 8.736 7,846,611 -0.03(-0.38%)
Apr 12, 2004 8.962 9.014 8.761 8.769 4,454,122 -0.19(-2.14%)
Apr 08, 2004 8.964 8.966 8.918 8.962 2,720,886 -0.00(-0.02%)
Apr 07, 2004 8.980 9.001 8.928 8.963 2,816,059 -0.05(-0.51%)
Apr 06, 2004 8.952 9.009 8.931 9.009 2,799,898 +0.06(+0.72%)
Apr 05, 2004 8.927 8.981 8.913 8.945 3,278,639 -0.01(-0.09%)
Apr 02, 2004 8.978 8.985 8.910 8.953 3,557,336 -0.01(-0.12%)
Apr 01, 2004 8.931 8.967 8.906 8.964 2,423,154 +0.01(+0.14%)
Mar 31, 2004 8.884 8.971 8.860 8.952 3,249,189 +0.06(+0.64%)
Mar 30, 2004 8.833 8.895 8.797 8.895 4,087,075 +0.07(+0.82%)
Mar 29, 2004 8.736 8.829 8.712 8.822 4,313,337 +0.12(+1.39%)
Mar 26, 2004 8.701 8.750 8.687 8.701 3,774,978 -0.01(-0.08%)
Mar 25, 2004 8.722 8.746 8.654 8.708 4,815,063 +0.01(+0.06%)
Mar 24, 2004 8.757 8.782 8.683 8.703 3,882,722 -0.06(-0.65%)
Mar 23, 2004 8.827 8.838 8.743 8.760 4,116,166 -0.05(-0.57%)
Mar 22, 2004 8.882 8.889 8.772 8.810 3,210,760 -0.08(-0.92%)
Mar 19, 2004 8.980 9.028 8.882 8.892 4,088,871 -0.07(-0.82%)
Mar 18, 2004 8.984 9.019 8.924 8.966 3,111,995 -0.06(-0.71%)
Mar 17, 2004 9.001 9.049 8.991 9.030 4,232,889 +0.07(+0.76%)
Mar 16, 2004 8.978 9.030 8.916 8.962 3,169,459 +0.01(+0.06%)
Mar 15, 2004 8.879 9.007 8.854 8.956 4,543,190 +0.04(+0.48%)
Mar 12, 2004 8.833 8.920 8.788 8.913 3,085,778 +0.06(+0.71%)
Mar 11, 2004 8.952 9.002 8.829 8.850 4,819,014 -0.14(-1.61%)
Mar 10, 2004 9.070 9.098 8.980 8.995 4,922,448 -0.07(-0.74%)
Mar 09, 2004 9.088 9.111 9.023 9.062 3,684,473 -0.02(-0.17%)
Mar 08, 2004 9.060 9.168 9.040 9.077 3,632,397 +0.02(+0.18%)
Mar 05, 2004 8.980 9.060 8.964 9.060 4,850,978 +0.12(+1.32%)
Mar 04, 2004 8.913 8.953 8.906 8.942 3,627,010 +0.04(+0.47%)
Mar 03, 2004 8.838 8.918 8.822 8.900 5,643,971 +0.07(+0.79%)
Mar 02, 2004 8.827 8.864 8.813 8.831 3,507,415 +0.03(+0.38%)
Mar 01, 2004 8.747 8.828 8.722 8.797 2,682,457 +0.05(+0.57%)
Feb 27, 2004 8.530 8.789 8.530 8.747 6,069,199 +0.08(+0.93%)
Feb 26, 2004 8.737 8.754 8.639 8.666 4,737,488 -0.07(-0.81%)
Feb 25, 2004 8.792 8.796 8.717 8.737 4,916,342 -0.08(-0.85%)
Feb 24, 2004 8.820 8.840 8.736 8.813 4,756,882 +0.01(+0.11%)
Feb 23, 2004 8.764 8.850 8.751 8.803 6,774,202 +0.06(+0.68%)
Feb 20, 2004 8.833 8.838 8.725 8.743 4,681,820 -0.06(-0.71%)
Feb 19, 2004 8.859 8.861 8.785 8.806 4,257,670 -0.02(-0.27%)
Feb 18, 2004 8.868 8.875 8.818 8.829 3,122,770 -0.01(-0.13%)
Feb 17, 2004 8.806 8.868 8.797 8.840 2,504,680 +0.07(+0.76%)
Feb 13, 2004 8.820 8.832 8.736 8.774 5,408,372 -0.03(-0.28%)
Feb 12, 2004 8.868 8.882 8.788 8.799 3,562,723 -0.09(-1.05%)
Feb 11, 2004 8.820 8.896 8.778 8.892 5,440,695 +0.02(+0.27%)
Feb 10, 2004 8.810 8.868 8.799 8.868 3,324,609 +0.07(+0.79%)
Feb 09, 2004 8.796 8.807 8.758 8.799 2,699,337 -0.01(-0.16%)
Feb 06, 2004 8.736 8.840 8.732 8.813 3,582,835 +0.08(+0.88%)
Feb 05, 2004 8.833 8.833 8.719 8.736 6,179,457 -0.06(-0.73%)
Feb 04, 2004 8.785 8.836 8.750 8.800 4,922,089 -0.08(-0.85%)
Feb 03, 2004 8.771 8.875 8.751 8.875 4,179,735 -0.01(-0.13%)
Feb 02, 2004 8.889 8.942 8.871 8.886 3,515,316 -0.05(-0.51%)
Jan 30, 2004 8.945 8.952 8.875 8.932 4,471,361 -0.04(-0.42%)
Jan 29, 2004 8.959 8.996 8.885 8.970 4,705,524 +0.06(+0.64%)
Jan 28, 2004 8.827 9.007 8.822 8.913 6,449,535 +0.11(+1.25%)
Jan 27, 2004 8.792 8.892 8.781 8.803 5,685,632 +0.06(+0.64%)
Jan 26, 2004 8.673 8.747 8.652 8.747 3,884,517 +0.06(+0.69%)
Jan 23, 2004 8.771 8.782 8.652 8.687 8,395,385 -0.10(-1.11%)
Jan 22, 2004 8.736 8.799 8.701 8.785 5,018,340 +0.05(+0.56%)
Jan 21, 2004 8.611 8.740 8.597 8.736 3,970,712 +0.10(+1.21%)
Jan 20, 2004 8.548 8.632 8.541 8.632 3,009,280 +0.08(+0.98%)
Jan 16, 2004 8.597 8.657 8.520 8.548 4,138,792 -0.05(-0.60%)
Jan 15, 2004 8.735 8.736 8.581 8.600 5,832,523 -0.14(-1.61%)
Jan 14, 2004 8.652 8.742 8.652 8.740 2,893,994 +0.09(+1.01%)
Jan 13, 2004 8.607 8.684 8.601 8.652 4,675,715 +0.04(+0.48%)
Jan 12, 2004 8.607 8.659 8.595 8.611 3,546,921 +0.01(+0.13%)
Jan 09, 2004 8.625 8.664 8.576 8.600 6,372,677 -0.03(-0.37%)
Jan 08, 2004 8.729 8.768 8.620 8.632 7,945,016 -0.11(-1.31%)
Jan 07, 2004 8.743 8.743 8.705 8.746 3,863,328 -0.02(-0.21%)
Jan 06, 2004 8.825 8.825 8.719 8.764 4,120,117 -0.06(-0.66%)
Jan 05, 2004 8.910 8.938 8.751 8.822 4,380,856 -0.09(-1.00%)
Jan 02, 2004 8.893 8.991 8.885 8.911 3,171,254 +0.03(+0.28%)
Dec 31, 2003 8.956 8.966 8.867 8.886 2,922,007 -0.07(-0.78%)
Dec 30, 2003 8.952 8.973 8.911 8.956 3,170,536 +0.02(+0.23%)
Dec 29, 2003 8.907 8.952 8.879 8.935 3,089,010 +0.03(+0.31%)
Dec 26, 2003 8.884 8.916 8.868 8.907 1,149,983 +0.02(+0.20%)
Dec 24, 2003 8.877 8.925 8.870 8.889 2,729,146 +0.01(+0.16%)
Dec 23, 2003 8.806 8.881 8.806 8.875 5,652,950 +0.09(+1.08%)
Dec 22, 2003 8.712 8.792 8.694 8.781 6,033,644 +0.07(+0.78%)
Dec 19, 2003 8.647 8.712 8.627 8.712 8,131,772 +0.07(+0.76%)
Dec 18, 2003 8.506 8.643 8.476 8.647 8,243,466 +0.13(+1.54%)
Dec 17, 2003 8.439 8.506 8.391 8.516 3,990,106 +0.08(+0.91%)
Dec 16, 2003 8.502 8.520 8.416 8.439 4,763,346 -0.05(-0.62%)
Dec 15, 2003 8.502 8.527 8.476 8.492 6,444,507 +0.03(+0.30%)
Dec 12, 2003 8.485 8.490 8.453 8.467 4,182,967 -0.02(-0.20%)
Dec 11, 2003 8.458 8.531 8.456 8.484 2,857,002 +0.01(+0.07%)
Dec 10, 2003 8.492 8.526 8.474 8.478 3,300,188 -0.01(-0.10%)
Dec 09, 2003 8.594 8.600 8.485 8.487 2,811,750 -0.08(-0.93%)
Dec 08, 2003 8.490 8.554 8.472 8.566 3,630,242 +0.10(+1.20%)
Dec 05, 2003 8.444 8.577 8.444 8.465 4,322,675 +0.01(+0.08%)
Dec 04, 2003 8.402 8.458 8.387 8.458 7,315,075 +0.06(+0.70%)
Dec 03, 2003 8.527 8.530 8.381 8.399 6,991,126 -0.14(-1.66%)
Dec 02, 2003 8.476 8.568 8.476 8.541 4,301,844 +0.07(+0.77%)
Dec 01, 2003 8.388 8.480 8.382 8.476 3,662,565 +0.08(+1.01%)
Nov 28, 2003 8.402 8.421 8.370 8.391 1,077,795 +0.00(+0.03%)
Nov 26, 2003 8.374 8.412 8.303 8.388 3,202,141 -0.07(-0.79%)
Nov 25, 2003 8.426 8.472 8.424 8.455 6,908,522 +0.01(+0.07%)
Nov 24, 2003 8.409 8.478 8.394 8.449 4,486,445 +0.08(+0.90%)
Nov 21, 2003 8.342 8.419 8.359 8.374 3,826,695 +0.03(+0.38%)
Nov 20, 2003 8.356 8.423 8.302 8.342 3,626,651 -0.01(-0.17%)
Nov 19, 2003 8.265 8.375 8.252 8.356 3,635,989 +0.09(+1.11%)
Nov 18, 2003 8.444 8.448 8.261 8.264 3,623,419 -0.15(-1.84%)
Nov 17, 2003 8.424 8.487 8.396 8.419 3,558,413 -0.07(-0.80%)
Nov 14, 2003 8.547 8.561 8.472 8.487 2,261,539 -0.06(-0.72%)
Nov 13, 2003 8.509 8.555 8.474 8.548 3,437,740 +0.06(+0.72%)
Nov 12, 2003 8.499 8.530 8.458 8.487 2,331,213 -0.03(-0.29%)
Nov 11, 2003 8.530 8.533 8.481 8.512 2,438,957 -0.00(-0.05%)
Nov 10, 2003 8.495 8.536 8.495 8.516 2,563,580 +0.02(+0.25%)
Nov 07, 2003 8.506 8.545 8.465 8.495 3,417,269 -0.02(-0.21%)
Nov 06, 2003 8.552 8.555 8.444 8.513 4,139,870 -0.04(-0.46%)
Nov 05, 2003 8.499 8.562 8.492 8.552 2,863,826 +0.04(+0.42%)
Nov 04, 2003 8.541 8.552 8.494 8.516 3,391,411 -0.07(-0.78%)
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.