Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.940 8.001 7.854 7.980 3,365,327 +0.02(+0.24%)
Jun 29, 2004 8.074 8.074 7.920 7.961 4,372,356 -0.11(-1.38%)
Jun 28, 2004 8.084 8.147 8.051 8.073 4,083,052 -0.01(-0.16%)
Jun 25, 2004 8.117 8.117 8.044 8.085 3,530,530 -0.03(-0.39%)
Jun 24, 2004 8.114 8.118 8.059 8.117 3,922,592 -0.00(-0.03%)
Jun 23, 2004 8.008 8.119 7.992 8.119 3,358,608 +0.08(+1.04%)
Jun 22, 2004 8.040 8.090 7.968 8.036 3,666,882 +0.02(+0.22%)
Jun 21, 2004 8.013 8.094 7.974 8.018 3,301,300 +0.03(+0.32%)
Jun 18, 2004 8.017 8.040 7.993 7.993 4,448,239 -0.02(-0.28%)
Jun 17, 2004 7.945 8.033 7.909 8.016 4,237,585 +0.06(+0.76%)
Jun 16, 2004 7.880 7.955 7.863 7.955 3,687,829 +0.10(+1.27%)
Jun 15, 2004 7.868 7.907 7.837 7.855 4,393,698 +0.04(+0.45%)
Jun 14, 2004 7.779 7.840 7.763 7.820 2,573,694 +0.01(+0.11%)
Jun 10, 2004 7.799 7.811 7.758 7.811 3,871,608 +0.05(+0.60%)
Jun 09, 2004 7.799 7.834 7.755 7.764 4,941,873 -0.04(-0.45%)
Jun 08, 2004 7.794 7.806 7.750 7.799 4,748,213 +0.01(+0.06%)
Jun 07, 2004 7.810 7.830 7.787 7.794 2,951,132 +0.02(+0.20%)
Jun 04, 2004 7.791 7.866 7.763 7.779 4,520,565 -0.01(-0.15%)
Jun 03, 2004 7.875 7.882 7.788 7.791 5,166,360 -0.10(-1.28%)
Jun 02, 2004 7.939 7.970 7.889 7.892 4,844,253 -0.06(-0.73%)
Jun 01, 2004 7.968 7.985 7.901 7.950 2,902,125 -0.02(-0.21%)
May 28, 2004 7.958 7.973 7.935 7.966 3,243,993 +0.03(+0.37%)
May 27, 2004 7.913 7.970 7.908 7.937 4,030,883 +0.03(+0.40%)
May 26, 2004 7.946 7.951 7.873 7.906 8,176,776 -0.10(-1.28%)
May 25, 2004 7.920 8.008 7.854 8.008 5,389,266 +0.08(+1.07%)
May 24, 2004 7.823 7.928 7.811 7.923 3,892,950 +0.13(+1.67%)
May 21, 2004 7.841 7.851 7.768 7.793 3,350,308 -0.00(-0.02%)
May 20, 2004 7.755 7.850 7.744 7.794 3,560,567 +0.05(+0.59%)
May 19, 2004 7.849 7.849 7.748 7.749 6,143,747 -0.09(-1.16%)
May 18, 2004 7.880 7.920 7.827 7.840 4,708,691 -0.01(-0.06%)
May 17, 2004 7.889 7.890 7.788 7.845 3,373,231 -0.06(-0.72%)
May 14, 2004 7.861 7.961 7.858 7.902 6,464,273 +0.04(+0.53%)
May 13, 2004 7.812 7.901 7.766 7.860 5,380,966 +0.05(+0.62%)
May 12, 2004 7.798 7.844 7.689 7.812 6,094,739 +0.02(+0.19%)
May 11, 2004 7.828 7.858 7.763 7.797 4,702,763 -0.05(-0.60%)
May 10, 2004 7.897 7.920 7.815 7.844 5,180,588 -0.12(-1.56%)
May 07, 2004 8.069 8.069 7.879 7.968 9,110,294 -0.12(-1.47%)
May 06, 2004 8.011 8.108 7.965 8.087 5,129,209 +0.08(+0.95%)
May 05, 2004 8.063 8.159 8.011 8.011 4,945,825 -0.07(-0.91%)
May 04, 2004 8.083 8.126 8.035 8.084 3,348,332 +0.00(+0.02%)
May 03, 2004 8.052 8.093 7.984 8.083 3,394,178 +0.01(+0.13%)
Apr 30, 2004 8.033 8.082 8.013 8.073 4,772,717 +0.05(+0.57%)
Apr 29, 2004 8.033 8.104 8.002 8.027 7,123,901 +0.00(+0.02%)
Apr 28, 2004 8.033 8.069 7.992 8.026 3,982,270 -0.01(-0.09%)
Apr 27, 2004 8.061 8.071 8.025 8.033 3,946,700 -0.03(-0.35%)
Apr 26, 2004 8.042 8.089 8.033 8.061 3,025,830 +0.02(+0.24%)
Apr 23, 2004 8.033 8.084 7.999 8.042 3,884,650 -0.01(-0.06%)
Apr 22, 2004 7.976 8.075 7.971 8.047 5,155,293 +0.05(+0.63%)
Apr 21, 2004 7.994 8.016 7.939 7.997 4,561,668 +0.00(+0.03%)
Apr 20, 2004 7.970 8.088 7.945 7.994 7,186,346 -0.06(-0.80%)
Apr 19, 2004 8.085 8.113 8.025 8.059 3,609,179 -0.03(-0.31%)
Apr 16, 2004 8.103 8.179 8.064 8.084 4,543,488 +0.01(+0.06%)
Apr 15, 2004 7.965 8.097 7.965 8.079 7,498,177 +0.11(+1.43%)
Apr 14, 2004 7.907 7.965 7.831 7.965 7,283,571 +0.03(+0.33%)
Apr 13, 2004 7.954 7.954 7.825 7.939 8,634,840 -0.03(-0.38%)
Apr 12, 2004 8.143 8.192 7.961 7.969 4,901,560 -0.17(-2.14%)
Apr 08, 2004 8.146 8.147 8.104 8.143 2,994,212 -0.00(-0.02%)
Apr 07, 2004 8.160 8.179 8.113 8.145 3,098,946 -0.04(-0.51%)
Apr 06, 2004 8.135 8.187 8.116 8.187 3,081,161 +0.06(+0.72%)
Apr 05, 2004 8.112 8.161 8.099 8.128 3,607,994 -0.01(-0.09%)
Apr 02, 2004 8.159 8.165 8.097 8.136 3,914,687 -0.01(-0.12%)
Apr 01, 2004 8.116 8.149 8.093 8.146 2,666,572 +0.01(+0.14%)
Mar 31, 2004 8.073 8.152 8.051 8.135 3,575,585 +0.05(+0.64%)
Mar 30, 2004 8.027 8.083 7.994 8.083 4,497,642 +0.07(+0.82%)
Mar 29, 2004 7.939 8.023 7.917 8.017 4,746,632 +0.11(+1.39%)
Mar 26, 2004 7.907 7.951 7.894 7.907 4,154,192 -0.01(-0.08%)
Mar 25, 2004 7.926 7.947 7.864 7.913 5,298,759 +0.01(+0.06%)
Mar 24, 2004 7.958 7.980 7.890 7.908 4,272,760 -0.05(-0.65%)
Mar 23, 2004 8.021 8.031 7.945 7.960 4,529,655 -0.05(-0.57%)
Mar 22, 2004 8.071 8.078 7.971 8.006 3,533,297 -0.07(-0.92%)
Mar 19, 2004 8.160 8.204 8.071 8.080 4,499,618 -0.07(-0.82%)
Mar 18, 2004 8.164 8.195 8.109 8.147 3,424,610 -0.06(-0.71%)
Mar 17, 2004 8.179 8.223 8.170 8.205 4,658,102 +0.06(+0.76%)
Mar 16, 2004 8.159 8.205 8.102 8.143 3,487,846 +0.01(+0.06%)
Mar 15, 2004 8.069 8.185 8.046 8.138 4,999,575 +0.04(+0.48%)
Mar 12, 2004 8.027 8.106 7.985 8.099 3,395,759 +0.06(+0.71%)
Mar 11, 2004 8.135 8.180 8.023 8.042 5,303,107 -0.13(-1.61%)
Mar 10, 2004 8.242 8.267 8.160 8.174 5,416,931 -0.06(-0.74%)
Mar 09, 2004 8.259 8.279 8.199 8.235 4,054,596 -0.01(-0.17%)
Mar 08, 2004 8.233 8.331 8.214 8.248 3,997,289 +0.02(+0.18%)
Mar 05, 2004 8.160 8.233 8.146 8.233 5,338,282 +0.11(+1.32%)
Mar 04, 2004 8.099 8.136 8.093 8.126 3,991,360 +0.04(+0.47%)
Mar 03, 2004 8.031 8.104 8.017 8.088 6,210,935 +0.06(+0.79%)
Mar 02, 2004 8.021 8.055 8.008 8.025 3,859,751 +0.03(+0.38%)
Mar 01, 2004 7.949 8.022 7.926 7.994 2,951,923 +0.05(+0.57%)
Feb 27, 2004 7.751 7.987 7.751 7.949 6,678,879 +0.07(+0.93%)
Feb 26, 2004 7.940 7.955 7.850 7.875 5,213,391 -0.06(-0.81%)
Feb 25, 2004 7.989 7.993 7.921 7.940 5,410,212 -0.07(-0.85%)
Feb 24, 2004 8.014 8.033 7.939 8.008 5,234,733 +0.01(+0.11%)
Feb 23, 2004 7.964 8.042 7.952 7.999 7,454,703 +0.05(+0.68%)
Feb 20, 2004 8.027 8.031 7.928 7.945 5,152,132 -0.06(-0.71%)
Feb 19, 2004 8.050 8.052 7.983 8.002 4,685,373 -0.02(-0.27%)
Feb 18, 2004 8.059 8.065 8.013 8.023 3,436,467 -0.01(-0.13%)
Feb 17, 2004 8.002 8.059 7.994 8.033 2,756,287 +0.06(+0.76%)
Feb 13, 2004 8.014 8.026 7.939 7.973 5,951,668 -0.02(-0.28%)
Feb 12, 2004 8.059 8.071 7.985 7.995 3,920,615 -0.08(-1.05%)
Feb 11, 2004 8.014 8.084 7.976 8.080 5,987,238 +0.02(+0.27%)
Feb 10, 2004 8.006 8.059 7.995 8.059 3,658,582 +0.06(+0.79%)
Feb 09, 2004 7.993 8.003 7.959 7.995 2,970,498 -0.01(-0.16%)
Feb 06, 2004 7.939 8.033 7.935 8.008 3,942,748 +0.07(+0.88%)
Feb 05, 2004 8.027 8.027 7.923 7.939 6,800,213 -0.06(-0.73%)
Feb 04, 2004 7.983 8.030 7.951 7.997 5,416,536 -0.07(-0.85%)
Feb 03, 2004 7.970 8.065 7.952 8.065 4,599,609 -0.01(-0.13%)
Feb 02, 2004 8.078 8.126 8.061 8.075 3,868,446 -0.04(-0.51%)
Jan 30, 2004 8.128 8.135 8.065 8.117 4,920,531 -0.03(-0.42%)
Jan 29, 2004 8.141 8.175 8.074 8.151 5,178,216 +0.05(+0.64%)
Jan 28, 2004 8.021 8.185 8.017 8.099 7,097,421 +0.10(+1.25%)
Jan 27, 2004 7.989 8.080 7.979 7.999 6,256,781 +0.05(+0.64%)
Jan 26, 2004 7.882 7.949 7.863 7.949 4,274,736 +0.05(+0.69%)
Jan 23, 2004 7.970 7.980 7.863 7.894 9,238,741 -0.09(-1.11%)
Jan 22, 2004 7.939 7.995 7.907 7.983 5,522,456 +0.04(+0.56%)
Jan 21, 2004 7.825 7.942 7.812 7.939 4,369,589 +0.09(+1.21%)
Jan 20, 2004 7.768 7.844 7.761 7.844 3,311,576 +0.08(+0.98%)
Jan 16, 2004 7.812 7.866 7.742 7.768 4,554,554 -0.05(-0.60%)
Jan 15, 2004 7.937 7.939 7.798 7.815 6,418,427 -0.13(-1.61%)
Jan 14, 2004 7.863 7.944 7.863 7.942 3,184,709 +0.08(+1.01%)
Jan 13, 2004 7.821 7.892 7.816 7.863 5,145,413 +0.04(+0.49%)
Jan 12, 2004 7.821 7.869 7.811 7.825 3,903,226 +0.01(+0.13%)
Jan 09, 2004 7.837 7.873 7.793 7.815 7,012,843 -0.03(-0.37%)
Jan 08, 2004 7.932 7.968 7.834 7.844 8,743,131 -0.10(-1.31%)
Jan 07, 2004 7.945 7.945 7.911 7.947 4,251,417 -0.02(-0.21%)
Jan 06, 2004 8.020 8.020 7.923 7.964 4,534,002 -0.05(-0.66%)
Jan 05, 2004 8.097 8.122 7.952 8.017 4,820,934 -0.08(-1.00%)
Jan 02, 2004 8.082 8.170 8.074 8.098 3,489,822 +0.02(+0.28%)
Dec 31, 2003 8.138 8.147 8.057 8.075 3,215,537 -0.06(-0.78%)
Dec 30, 2003 8.135 8.154 8.098 8.138 3,489,031 +0.02(+0.23%)
Dec 29, 2003 8.094 8.135 8.069 8.119 3,399,316 +0.03(+0.31%)
Dec 26, 2003 8.073 8.102 8.059 8.094 1,265,505 +0.02(+0.20%)
Dec 24, 2003 8.066 8.111 8.060 8.078 3,003,302 +0.01(+0.16%)
Dec 23, 2003 8.002 8.070 8.002 8.065 6,220,816 +0.09(+1.08%)
Dec 22, 2003 7.917 7.989 7.901 7.979 6,639,752 +0.06(+0.78%)
Dec 19, 2003 7.858 7.917 7.840 7.917 8,948,647 +0.06(+0.76%)
Dec 18, 2003 7.730 7.854 7.702 7.858 9,071,562 +0.12(+1.54%)
Dec 17, 2003 7.669 7.730 7.625 7.739 4,390,931 +0.07(+0.91%)
Dec 16, 2003 7.726 7.742 7.648 7.669 5,241,847 -0.05(-0.62%)
Dec 15, 2003 7.726 7.749 7.702 7.717 7,091,888 +0.02(+0.30%)
Dec 12, 2003 7.711 7.715 7.682 7.694 4,603,166 -0.02(-0.20%)
Dec 11, 2003 7.686 7.753 7.684 7.710 3,144,001 +0.01(+0.07%)
Dec 10, 2003 7.717 7.748 7.701 7.705 3,631,707 -0.01(-0.10%)
Dec 09, 2003 7.810 7.815 7.711 7.712 3,094,203 -0.07(-0.93%)
Dec 08, 2003 7.715 7.773 7.698 7.784 3,994,917 +0.09(+1.20%)
Dec 05, 2003 7.673 7.794 7.673 7.692 4,756,908 +0.01(+0.08%)
Dec 04, 2003 7.635 7.686 7.621 7.686 8,049,909 +0.05(+0.70%)
Dec 03, 2003 7.749 7.751 7.616 7.632 7,693,418 -0.13(-1.66%)
Dec 02, 2003 7.702 7.785 7.702 7.761 4,733,985 +0.06(+0.77%)
Dec 01, 2003 7.622 7.706 7.617 7.702 4,030,487 +0.08(+1.01%)
Nov 28, 2003 7.635 7.653 7.606 7.625 1,186,065 +0.00(+0.03%)
Nov 26, 2003 7.610 7.644 7.545 7.622 3,523,811 -0.06(-0.79%)
Nov 25, 2003 7.656 7.698 7.655 7.683 7,602,516 +0.01(+0.07%)
Nov 24, 2003 7.641 7.705 7.627 7.678 4,937,130 +0.07(+0.90%)
Nov 21, 2003 7.581 7.650 7.596 7.610 4,211,105 +0.03(+0.38%)
Nov 20, 2003 7.593 7.654 7.544 7.581 3,990,965 -0.01(-0.17%)
Nov 19, 2003 7.511 7.611 7.498 7.593 4,001,241 +0.08(+1.11%)
Nov 18, 2003 7.673 7.677 7.507 7.510 3,987,408 -0.14(-1.84%)
Nov 17, 2003 7.655 7.712 7.630 7.650 3,915,873 -0.06(-0.80%)
Nov 14, 2003 7.766 7.779 7.698 7.712 2,488,721 -0.06(-0.72%)
Nov 13, 2003 7.732 7.774 7.701 7.768 3,783,078 +0.06(+0.72%)
Nov 12, 2003 7.723 7.751 7.686 7.712 2,565,394 -0.02(-0.29%)
Nov 11, 2003 7.751 7.754 7.707 7.735 2,683,961 -0.00(-0.05%)
Nov 10, 2003 7.720 7.756 7.720 7.739 2,821,104 +0.02(+0.25%)
Nov 07, 2003 7.730 7.765 7.692 7.720 3,760,550 -0.02(-0.21%)
Nov 06, 2003 7.772 7.774 7.673 7.736 4,555,739 -0.04(-0.46%)
Nov 05, 2003 7.723 7.780 7.717 7.772 3,151,511 +0.03(+0.43%)
Nov 04, 2003 7.761 7.772 7.718 7.739 3,732,094 -0.06(-0.78%)
Nov 03, 2003 7.793 7.810 7.765 7.799 2,034,609 +0.01(+0.08%)
Oct 31, 2003 7.745 7.808 7.741 7.793 3,509,978 +0.06(+0.77%)
Oct 30, 2003 7.818 7.818 7.720 7.734 1,809,332 -0.04(-0.55%)
Oct 29, 2003 7.667 7.806 7.667 7.777 4,152,612 +0.09(+1.14%)
Oct 28, 2003 7.667 7.705 7.667 7.689 3,781,102 +0.03(+0.38%)
Oct 27, 2003 7.664 7.730 7.653 7.660 3,313,157 +0.01(+0.08%)
Oct 24, 2003 7.654 7.677 7.626 7.654 4,382,236 -0.02(-0.25%)
Oct 23, 2003 7.732 7.765 7.658 7.673 3,806,396 -0.06(-0.77%)
Oct 22, 2003 7.780 7.830 7.732 7.732 3,741,184 -0.07(-0.92%)
Oct 21, 2003 7.825 7.958 7.717 7.804 4,057,758 -0.04(-0.50%)
Oct 20, 2003 7.901 7.901 7.806 7.844 2,630,211 -0.03(-0.32%)
Oct 17, 2003 7.869 7.913 7.840 7.869 3,358,608 +0.00(+0.00%)
Oct 16, 2003 7.869 7.904 7.864 7.869 2,749,173 +0.01(+0.16%)
Oct 15, 2003 7.951 7.958 7.832 7.856 4,586,172 -0.09(-1.19%)
Oct 14, 2003 7.912 7.952 7.869 7.951 3,160,601 +0.04(+0.50%)
Oct 13, 2003 7.935 7.935 7.884 7.912 2,168,195 -0.02(-0.29%)
Oct 10, 2003 7.964 7.964 7.904 7.935 2,422,719 -0.03(-0.37%)
Oct 09, 2003 7.932 7.982 7.901 7.964 3,989,779 +0.06(+0.72%)
Oct 08, 2003 7.907 7.930 7.879 7.907 4,592,890 -0.03(-0.33%)
Oct 07, 2003 8.030 8.030 7.908 7.933 5,885,271 -0.10(-1.20%)
Oct 06, 2003 7.946 8.033 7.946 8.030 3,507,212 +0.08(+1.03%)
Oct 03, 2003 7.976 7.978 7.927 7.947 3,607,994 +0.02(+0.30%)
Oct 02, 2003 7.875 7.906 7.846 7.923 3,509,188 +0.07(+0.89%)
Oct 01, 2003 7.888 7.888 7.818 7.854 4,079,890 +0.02(+0.29%)
Sep 30, 2003 7.837 7.869 7.780 7.831 4,705,134 -0.03(-0.40%)
Sep 29, 2003 7.774 7.863 7.751 7.863 4,969,538 +0.11(+1.39%)
Sep 26, 2003 7.661 7.783 7.625 7.755 4,982,581 +0.09(+1.22%)
Sep 25, 2003 7.669 7.717 7.631 7.661 2,681,195 -0.01(-0.10%)
Sep 24, 2003 7.730 7.735 7.656 7.669 3,401,687 -0.06(-0.79%)
Sep 23, 2003 7.749 7.749 7.712 7.730 4,513,846 +0.03(+0.38%)
Sep 22, 2003 7.803 7.803 7.698 7.701 5,163,593 -0.13(-1.71%)
Sep 19, 2003 7.849 7.875 7.768 7.835 7,784,714 -0.01(-0.18%)
Sep 18, 2003 7.740 7.860 7.735 7.849 6,591,535 +0.13(+1.71%)
Sep 17, 2003 7.740 7.742 7.697 7.717 4,202,410 -0.01(-0.10%)
Sep 16, 2003 7.689 7.739 7.672 7.725 3,915,082 +0.04(+0.46%)
Sep 15, 2003 7.721 7.727 7.644 7.689 2,794,624 -0.05(-0.62%)
Sep 12, 2003 7.643 7.753 7.626 7.737 2,932,952 +0.08(+1.09%)
Sep 11, 2003 7.693 7.735 7.654 7.654 3,106,850 -0.03(-0.35%)
Sep 10, 2003 7.603 7.710 7.603 7.680 3,289,048 +0.05(+0.60%)
Sep 09, 2003 7.717 7.725 7.634 7.635 3,009,626 -0.11(-1.47%)
Sep 08, 2003 7.698 7.760 7.682 7.749 2,585,946 +0.06(+0.77%)
Sep 05, 2003 7.711 7.711 7.640 7.689 3,182,733 -0.02(-0.28%)
Sep 04, 2003 7.730 7.748 7.669 7.711 5,488,071 -0.04(-0.49%)
Sep 03, 2003 7.723 7.763 7.667 7.749 8,077,180 +0.01(+0.08%)
Sep 02, 2003 7.625 7.751 7.611 7.742 5,990,796 +0.08(+1.02%)
Aug 29, 2003 7.654 7.668 7.593 7.664 1,942,127 +0.00(+0.05%)
Aug 28, 2003 7.664 7.684 7.639 7.660 2,624,678 +0.01(+0.07%)
Aug 27, 2003 7.668 7.692 7.629 7.655 3,423,820 -0.08(-1.06%)
Aug 26, 2003 7.707 7.746 7.675 7.737 5,018,151 +0.03(+0.39%)
Aug 25, 2003 7.616 7.710 7.610 7.707 2,627,049 +0.10(+1.28%)
Aug 22, 2003 7.754 7.761 7.593 7.610 4,647,827 -0.14(-1.81%)
Aug 21, 2003 7.723 7.779 7.699 7.750 2,981,960 +0.04(+0.51%)
Aug 20, 2003 7.597 7.723 7.593 7.711 4,592,495 +0.09(+1.25%)
Aug 19, 2003 7.679 7.686 7.591 7.616 4,058,153 -0.05(-0.68%)
Aug 18, 2003 7.692 7.718 7.655 7.668 3,370,860 -0.02(-0.26%)
Aug 15, 2003 7.686 7.729 7.669 7.688 2,253,958 -0.03(-0.34%)
Aug 14, 2003 7.742 7.749 7.682 7.715 3,326,199 -0.03(-0.36%)
Aug 13, 2003 7.749 7.780 7.674 7.742 3,641,192 +0.02(+0.28%)
Aug 12, 2003 7.660 7.725 7.617 7.721 2,753,126 +0.09(+1.24%)
Aug 11, 2003 7.616 7.672 7.596 7.626 2,648,391 -0.01(-0.08%)
Aug 08, 2003 7.603 7.635 7.562 7.632 4,070,405 +0.08(+1.02%)
Aug 07, 2003 7.441 7.556 7.441 7.555 4,794,454 +0.11(+1.53%)
Aug 06, 2003 7.374 7.483 7.344 7.441 5,317,730 +0.07(+0.91%)
Aug 05, 2003 7.449 7.477 7.355 7.374 4,936,735 -0.07(-0.88%)
Aug 04, 2003 7.502 7.521 7.355 7.440 6,868,587 -0.06(-0.86%)
Aug 01, 2003 7.578 7.589 7.483 7.505 4,828,839 -0.10(-1.30%)
Jul 31, 2003 7.686 7.710 7.586 7.603 4,869,942 -0.02(-0.30%)
Jul 30, 2003 7.603 7.669 7.591 7.626 4,958,867 +0.03(+0.42%)
Jul 29, 2003 7.591 7.615 7.517 7.594 4,843,857 +0.02(+0.22%)
Jul 28, 2003 7.622 7.635 7.531 7.578 3,578,352 -0.03(-0.37%)
Jul 25, 2003 7.581 7.650 7.525 7.606 3,859,356 +0.04(+0.54%)
Jul 24, 2003 7.591 7.675 7.565 7.565 4,221,776 -0.02(-0.30%)
Jul 23, 2003 7.698 7.716 7.572 7.588 7,415,181 -0.07(-0.94%)
Jul 22, 2003 7.648 7.702 7.591 7.660 4,156,959 +0.05(+0.63%)
Jul 21, 2003 7.717 7.717 7.591 7.612 3,606,413 -0.11(-1.44%)
Jul 18, 2003 7.648 7.725 7.591 7.723 4,669,959 +0.13(+1.65%)
Jul 17, 2003 7.553 7.651 7.521 7.598 5,162,012 +0.06(+0.74%)
Jul 16, 2003 7.679 7.698 7.508 7.543 5,868,671 -0.15(-1.89%)
Jul 15, 2003 7.818 7.821 7.678 7.688 3,977,923 -0.10(-1.35%)
Jul 14, 2003 7.856 7.870 7.778 7.793 7,716,736 +0.04(+0.57%)
Jul 11, 2003 7.749 7.780 7.717 7.749 4,304,773 +0.02(+0.26%)
Jul 10, 2003 7.913 7.916 7.686 7.729 7,938,851 -0.20(-2.58%)
Jul 09, 2003 7.997 8.002 7.925 7.933 3,196,961 -0.06(-0.79%)
Jul 08, 2003 8.049 8.056 7.973 7.997 4,518,588 -0.03(-0.35%)
Jul 07, 2003 8.065 8.126 8.009 8.025 3,433,700 -0.02(-0.30%)
Jul 03, 2003 8.132 8.132 8.045 8.049 2,129,068 -0.08(-1.03%)
Jul 02, 2003 8.084 8.132 8.040 8.132 5,321,287 +0.05(+0.64%)
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.