Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.928 7.989 7.842 7.968 3,370,316 +0.02(+0.24%)
Jun 29, 2004 8.062 8.062 7.908 7.950 4,378,838 -0.11(-1.38%)
Jun 28, 2004 8.072 8.135 8.039 8.061 4,089,105 -0.01(-0.16%)
Jun 25, 2004 8.105 8.105 8.032 8.073 3,535,764 -0.03(-0.39%)
Jun 24, 2004 8.102 8.106 8.047 8.105 3,928,407 -0.00(-0.03%)
Jun 23, 2004 7.996 8.107 7.980 8.107 3,363,587 +0.08(+1.04%)
Jun 22, 2004 8.028 8.078 7.956 8.024 3,672,318 +0.02(+0.22%)
Jun 21, 2004 8.001 8.082 7.962 8.006 3,306,195 +0.03(+0.32%)
Jun 18, 2004 8.005 8.028 7.981 7.981 4,454,833 -0.02(-0.28%)
Jun 17, 2004 7.933 8.022 7.898 8.004 4,243,867 +0.06(+0.76%)
Jun 16, 2004 7.869 7.943 7.851 7.943 3,693,296 +0.10(+1.27%)
Jun 15, 2004 7.856 7.895 7.826 7.843 4,400,212 +0.04(+0.45%)
Jun 14, 2004 7.768 7.828 7.751 7.808 2,577,510 +0.01(+0.11%)
Jun 10, 2004 7.788 7.799 7.746 7.799 3,877,347 +0.05(+0.60%)
Jun 09, 2004 7.788 7.822 7.744 7.752 4,949,199 -0.04(-0.45%)
Jun 08, 2004 7.783 7.794 7.739 7.788 4,755,253 +0.01(+0.06%)
Jun 07, 2004 7.798 7.818 7.775 7.783 2,955,508 +0.02(+0.20%)
Jun 04, 2004 7.779 7.855 7.751 7.768 4,527,266 -0.01(-0.15%)
Jun 03, 2004 7.864 7.870 7.776 7.779 5,174,019 -0.10(-1.28%)
Jun 02, 2004 7.927 7.958 7.878 7.880 4,851,434 -0.06(-0.73%)
Jun 01, 2004 7.956 7.974 7.889 7.938 2,906,427 -0.02(-0.21%)
May 28, 2004 7.946 7.961 7.923 7.955 3,248,802 +0.03(+0.37%)
May 27, 2004 7.902 7.958 7.896 7.926 4,036,859 +0.03(+0.40%)
May 26, 2004 7.934 7.939 7.861 7.894 8,188,898 -0.10(-1.28%)
May 25, 2004 7.908 7.996 7.842 7.996 5,397,255 +0.08(+1.07%)
May 24, 2004 7.812 7.917 7.799 7.912 3,898,721 +0.13(+1.67%)
May 21, 2004 7.830 7.840 7.756 7.782 3,355,275 -0.00(-0.02%)
May 20, 2004 7.744 7.838 7.732 7.783 3,565,846 +0.05(+0.59%)
May 19, 2004 7.837 7.837 7.736 7.737 6,152,855 -0.09(-1.16%)
May 18, 2004 7.869 7.908 7.816 7.828 4,715,672 -0.01(-0.06%)
May 17, 2004 7.878 7.879 7.776 7.833 3,378,232 -0.06(-0.72%)
May 14, 2004 7.850 7.950 7.846 7.890 6,473,857 +0.04(+0.53%)
May 13, 2004 7.800 7.889 7.755 7.848 5,388,943 +0.05(+0.62%)
May 12, 2004 7.787 7.832 7.678 7.800 6,103,775 +0.02(+0.19%)
May 11, 2004 7.817 7.846 7.751 7.785 4,709,735 -0.05(-0.60%)
May 10, 2004 7.885 7.908 7.803 7.832 5,188,268 -0.12(-1.56%)
May 07, 2004 8.057 8.057 7.867 7.956 9,123,800 -0.12(-1.47%)
May 06, 2004 7.999 8.096 7.953 8.075 5,136,813 +0.08(+0.95%)
May 05, 2004 8.051 8.147 7.999 7.999 4,953,157 -0.07(-0.91%)
May 04, 2004 8.071 8.114 8.023 8.072 3,353,296 +0.00(+0.02%)
May 03, 2004 8.040 8.081 7.972 8.071 3,399,210 +0.01(+0.13%)
Apr 30, 2004 8.022 8.070 8.001 8.061 4,779,793 +0.05(+0.57%)
Apr 29, 2004 8.022 8.092 7.990 8.015 7,134,462 +0.00(+0.02%)
Apr 28, 2004 8.022 8.057 7.980 8.014 3,988,174 -0.01(-0.09%)
Apr 27, 2004 8.049 8.059 8.013 8.022 3,952,551 -0.03(-0.35%)
Apr 26, 2004 8.030 8.077 8.022 8.049 3,030,316 +0.02(+0.24%)
Apr 23, 2004 8.022 8.072 7.987 8.030 3,890,409 -0.01(-0.06%)
Apr 22, 2004 7.965 8.063 7.960 8.035 5,162,936 +0.05(+0.63%)
Apr 21, 2004 7.982 8.004 7.927 7.985 4,568,431 +0.00(+0.03%)
Apr 20, 2004 7.958 8.076 7.933 7.982 7,197,000 -0.06(-0.80%)
Apr 19, 2004 8.073 8.101 8.013 8.047 3,614,530 -0.03(-0.31%)
Apr 16, 2004 8.091 8.167 8.052 8.072 4,550,223 +0.01(+0.06%)
Apr 15, 2004 7.953 8.085 7.953 8.067 7,509,294 +0.11(+1.43%)
Apr 14, 2004 7.895 7.953 7.819 7.953 7,294,369 +0.03(+0.33%)
Apr 13, 2004 7.942 7.942 7.813 7.927 8,647,641 -0.03(-0.38%)
Apr 12, 2004 8.131 8.179 7.950 7.957 4,908,827 -0.17(-2.14%)
Apr 08, 2004 8.134 8.135 8.092 8.131 2,998,651 -0.00(-0.02%)
Apr 07, 2004 8.148 8.167 8.101 8.133 3,103,540 -0.04(-0.51%)
Apr 06, 2004 8.123 8.174 8.104 8.174 3,085,729 +0.06(+0.72%)
Apr 05, 2004 8.100 8.149 8.087 8.116 3,613,343 -0.01(-0.09%)
Apr 02, 2004 8.147 8.153 8.085 8.124 3,920,491 -0.01(-0.12%)
Apr 01, 2004 8.104 8.136 8.081 8.134 2,670,525 +0.01(+0.14%)
Mar 31, 2004 8.061 8.140 8.039 8.123 3,580,886 +0.05(+0.64%)
Mar 30, 2004 8.015 8.071 7.982 8.071 4,504,310 +0.07(+0.82%)
Mar 29, 2004 7.927 8.011 7.905 8.005 4,753,669 +0.11(+1.39%)
Mar 26, 2004 7.895 7.939 7.883 7.895 4,160,351 -0.01(-0.08%)
Mar 25, 2004 7.914 7.936 7.852 7.902 5,306,615 +0.01(+0.06%)
Mar 24, 2004 7.946 7.968 7.879 7.896 4,279,094 -0.05(-0.65%)
Mar 23, 2004 8.009 8.019 7.933 7.948 4,536,370 -0.05(-0.57%)
Mar 22, 2004 8.059 8.066 7.960 7.994 3,538,535 -0.07(-0.92%)
Mar 19, 2004 8.148 8.192 8.059 8.068 4,506,289 -0.07(-0.82%)
Mar 18, 2004 8.152 8.183 8.097 8.135 3,429,687 -0.06(-0.71%)
Mar 17, 2004 8.167 8.211 8.158 8.193 4,665,008 +0.06(+0.76%)
Mar 16, 2004 8.147 8.193 8.090 8.131 3,493,017 +0.01(+0.06%)
Mar 15, 2004 8.057 8.173 8.034 8.126 5,006,987 +0.04(+0.48%)
Mar 12, 2004 8.015 8.094 7.974 8.087 3,400,793 +0.06(+0.71%)
Mar 11, 2004 8.123 8.168 8.011 8.030 5,310,969 -0.13(-1.61%)
Mar 10, 2004 8.230 8.255 8.148 8.162 5,424,962 -0.06(-0.74%)
Mar 09, 2004 8.246 8.267 8.187 8.222 4,060,607 -0.01(-0.17%)
Mar 08, 2004 8.221 8.318 8.202 8.236 4,003,215 +0.02(+0.18%)
Mar 05, 2004 8.148 8.221 8.134 8.221 5,346,196 +0.11(+1.32%)
Mar 04, 2004 8.087 8.124 8.081 8.114 3,997,278 +0.04(+0.47%)
Mar 03, 2004 8.019 8.092 8.005 8.076 6,220,143 +0.06(+0.79%)
Mar 02, 2004 8.009 8.043 7.996 8.013 3,865,473 +0.03(+0.38%)
Mar 01, 2004 7.937 8.010 7.914 7.982 2,956,299 +0.05(+0.57%)
Feb 27, 2004 7.740 7.975 7.740 7.937 6,688,781 +0.07(+0.93%)
Feb 26, 2004 7.928 7.943 7.838 7.864 5,221,120 -0.06(-0.81%)
Feb 25, 2004 7.977 7.981 7.909 7.928 5,418,233 -0.07(-0.85%)
Feb 24, 2004 8.003 8.022 7.927 7.996 5,242,494 +0.01(+0.11%)
Feb 23, 2004 7.952 8.030 7.941 7.987 7,465,755 +0.05(+0.68%)
Feb 20, 2004 8.015 8.019 7.917 7.933 5,159,770 -0.06(-0.71%)
Feb 19, 2004 8.038 8.040 7.971 7.990 4,692,319 -0.02(-0.27%)
Feb 18, 2004 8.047 8.053 8.001 8.011 3,441,561 -0.01(-0.13%)
Feb 17, 2004 7.990 8.047 7.982 8.022 2,760,374 +0.06(+0.76%)
Feb 13, 2004 8.003 8.014 7.927 7.961 5,960,492 -0.02(-0.28%)
Feb 12, 2004 8.047 8.059 7.974 7.984 3,926,428 -0.08(-1.05%)
Feb 11, 2004 8.003 8.072 7.965 8.068 5,996,115 +0.02(+0.27%)
Feb 10, 2004 7.994 8.047 7.984 8.047 3,664,006 +0.06(+0.79%)
Feb 09, 2004 7.981 7.991 7.947 7.984 2,974,902 -0.01(-0.16%)
Feb 06, 2004 7.927 8.022 7.923 7.996 3,948,593 +0.07(+0.88%)
Feb 05, 2004 8.015 8.015 7.912 7.927 6,810,294 -0.06(-0.73%)
Feb 04, 2004 7.971 8.018 7.939 7.985 5,424,566 -0.07(-0.85%)
Feb 03, 2004 7.958 8.053 7.941 8.053 4,606,428 -0.01(-0.13%)
Feb 02, 2004 8.066 8.114 8.049 8.063 3,874,181 -0.04(-0.51%)
Jan 30, 2004 8.116 8.123 8.053 8.105 4,927,825 -0.03(-0.42%)
Jan 29, 2004 8.129 8.163 8.062 8.139 5,185,893 +0.05(+0.64%)
Jan 28, 2004 8.009 8.173 8.005 8.087 7,107,943 +0.10(+1.25%)
Jan 27, 2004 7.977 8.068 7.967 7.987 6,266,057 +0.05(+0.64%)
Jan 26, 2004 7.870 7.937 7.851 7.937 4,281,073 +0.05(+0.69%)
Jan 23, 2004 7.958 7.968 7.851 7.883 9,252,438 -0.09(-1.11%)
Jan 22, 2004 7.927 7.984 7.895 7.971 5,530,643 +0.04(+0.56%)
Jan 21, 2004 7.813 7.931 7.800 7.927 4,376,067 +0.09(+1.21%)
Jan 20, 2004 7.756 7.832 7.750 7.832 3,316,486 +0.08(+0.98%)
Jan 16, 2004 7.800 7.855 7.731 7.756 4,561,306 -0.05(-0.60%)
Jan 15, 2004 7.926 7.927 7.787 7.803 6,427,943 -0.13(-1.61%)
Jan 14, 2004 7.851 7.932 7.851 7.931 3,189,431 +0.08(+1.01%)
Jan 13, 2004 7.809 7.880 7.804 7.851 5,153,041 +0.04(+0.48%)
Jan 12, 2004 7.809 7.857 7.799 7.813 3,909,012 +0.01(+0.13%)
Jan 09, 2004 7.826 7.861 7.782 7.803 7,023,240 -0.03(-0.37%)
Jan 08, 2004 7.920 7.956 7.822 7.832 8,756,093 -0.10(-1.31%)
Jan 07, 2004 7.933 7.933 7.899 7.936 4,257,720 -0.02(-0.21%)
Jan 06, 2004 8.008 8.008 7.912 7.952 4,540,724 -0.05(-0.66%)
Jan 05, 2004 8.085 8.110 7.941 8.005 4,828,082 -0.08(-1.00%)
Jan 02, 2004 8.070 8.158 8.062 8.086 3,494,996 +0.02(+0.28%)
Dec 31, 2003 8.126 8.135 8.046 8.063 3,220,304 -0.06(-0.78%)
Dec 30, 2003 8.123 8.142 8.086 8.126 3,494,204 +0.02(+0.23%)
Dec 29, 2003 8.082 8.123 8.057 8.107 3,404,355 +0.03(+0.31%)
Dec 26, 2003 8.061 8.090 8.047 8.082 1,267,381 +0.02(+0.20%)
Dec 24, 2003 8.054 8.099 8.048 8.066 3,007,754 +0.01(+0.16%)
Dec 23, 2003 7.990 8.058 7.990 8.053 6,230,038 +0.09(+1.08%)
Dec 22, 2003 7.905 7.977 7.889 7.967 6,649,596 +0.06(+0.78%)
Dec 19, 2003 7.846 7.905 7.828 7.905 8,961,914 +0.06(+0.76%)
Dec 18, 2003 7.718 7.842 7.691 7.846 9,085,011 +0.12(+1.54%)
Dec 17, 2003 7.658 7.718 7.614 7.727 4,397,441 +0.07(+0.91%)
Dec 16, 2003 7.715 7.731 7.636 7.658 5,249,618 -0.05(-0.62%)
Dec 15, 2003 7.715 7.737 7.691 7.706 7,102,402 +0.02(+0.30%)
Dec 12, 2003 7.699 7.703 7.670 7.683 4,609,991 -0.02(-0.20%)
Dec 11, 2003 7.674 7.741 7.673 7.698 3,148,663 +0.01(+0.07%)
Dec 10, 2003 7.706 7.736 7.689 7.693 3,637,091 -0.01(-0.10%)
Dec 09, 2003 7.798 7.803 7.699 7.701 3,098,791 -0.07(-0.93%)
Dec 08, 2003 7.703 7.761 7.687 7.773 4,000,840 +0.09(+1.20%)
Dec 05, 2003 7.662 7.783 7.662 7.680 4,763,960 +0.01(+0.08%)
Dec 04, 2003 7.624 7.674 7.610 7.674 8,061,843 +0.05(+0.70%)
Dec 03, 2003 7.737 7.740 7.605 7.621 7,704,823 -0.13(-1.66%)
Dec 02, 2003 7.691 7.774 7.691 7.750 4,741,003 +0.06(+0.77%)
Dec 01, 2003 7.611 7.694 7.606 7.691 4,036,463 +0.08(+1.01%)
Nov 28, 2003 7.624 7.641 7.595 7.614 1,187,823 +0.00(+0.03%)
Nov 26, 2003 7.598 7.632 7.534 7.611 3,529,035 -0.06(-0.79%)
Nov 25, 2003 7.645 7.687 7.644 7.672 7,613,787 +0.01(+0.07%)
Nov 24, 2003 7.630 7.693 7.616 7.667 4,944,449 +0.07(+0.90%)
Nov 21, 2003 7.569 7.639 7.584 7.598 4,217,348 +0.03(+0.38%)
Nov 20, 2003 7.582 7.643 7.533 7.569 3,996,882 -0.01(-0.17%)
Nov 19, 2003 7.500 7.600 7.487 7.582 4,007,173 +0.08(+1.11%)
Nov 18, 2003 7.662 7.665 7.496 7.499 3,993,320 -0.14(-1.84%)
Nov 17, 2003 7.644 7.701 7.619 7.639 3,921,678 -0.06(-0.80%)
Nov 14, 2003 7.755 7.768 7.687 7.701 2,492,411 -0.06(-0.72%)
Nov 13, 2003 7.721 7.763 7.689 7.756 3,788,686 +0.06(+0.72%)
Nov 12, 2003 7.712 7.740 7.674 7.701 2,569,198 -0.02(-0.29%)
Nov 11, 2003 7.740 7.742 7.696 7.723 2,687,941 -0.00(-0.05%)
Nov 10, 2003 7.708 7.745 7.708 7.727 2,825,286 +0.02(+0.25%)
Nov 07, 2003 7.718 7.754 7.680 7.708 3,766,125 -0.02(-0.21%)
Nov 06, 2003 7.760 7.763 7.662 7.725 4,562,493 -0.04(-0.46%)
Nov 05, 2003 7.712 7.769 7.706 7.760 3,156,183 +0.03(+0.42%)
Nov 04, 2003 7.750 7.760 7.707 7.727 3,737,627 -0.06(-0.78%)
Nov 03, 2003 7.782 7.798 7.754 7.788 2,037,626 +0.01(+0.08%)
Oct 31, 2003 7.734 7.797 7.730 7.782 3,515,182 +0.06(+0.77%)
Oct 30, 2003 7.807 7.807 7.708 7.722 1,812,015 -0.04(-0.55%)
Oct 29, 2003 7.655 7.794 7.655 7.765 4,158,768 +0.09(+1.14%)
Oct 28, 2003 7.655 7.693 7.655 7.678 3,786,707 +0.03(+0.38%)
Oct 27, 2003 7.653 7.718 7.641 7.649 3,318,069 +0.01(+0.08%)
Oct 24, 2003 7.643 7.665 7.615 7.643 4,388,733 -0.02(-0.25%)
Oct 23, 2003 7.721 7.754 7.646 7.662 3,812,039 -0.06(-0.77%)
Oct 22, 2003 7.769 7.818 7.721 7.721 3,746,730 -0.07(-0.92%)
Oct 21, 2003 7.813 7.946 7.706 7.793 4,063,774 -0.04(-0.50%)
Oct 20, 2003 7.889 7.889 7.794 7.832 2,634,110 -0.03(-0.32%)
Oct 17, 2003 7.857 7.902 7.828 7.857 3,363,587 +0.00(+0.00%)
Oct 16, 2003 7.857 7.893 7.852 7.857 2,753,249 +0.01(+0.16%)
Oct 15, 2003 7.939 7.946 7.821 7.845 4,592,971 -0.09(-1.19%)
Oct 14, 2003 7.900 7.941 7.857 7.939 3,165,287 +0.04(+0.50%)
Oct 13, 2003 7.923 7.923 7.872 7.900 2,171,409 -0.02(-0.29%)
Oct 10, 2003 7.952 7.952 7.893 7.923 2,426,311 -0.03(-0.37%)
Oct 09, 2003 7.920 7.970 7.889 7.952 3,995,694 +0.06(+0.72%)
Oct 08, 2003 7.895 7.918 7.867 7.895 4,599,700 -0.03(-0.33%)
Oct 07, 2003 8.018 8.018 7.896 7.922 5,893,996 -0.10(-1.20%)
Oct 06, 2003 7.934 8.022 7.934 8.018 3,512,411 +0.08(+1.03%)
Oct 03, 2003 7.965 7.966 7.915 7.936 3,613,343 +0.02(+0.30%)
Oct 02, 2003 7.864 7.894 7.835 7.912 3,514,390 +0.07(+0.89%)
Oct 01, 2003 7.876 7.876 7.807 7.842 4,085,939 +0.02(+0.29%)
Sep 30, 2003 7.826 7.857 7.769 7.819 4,712,109 -0.03(-0.40%)
Sep 29, 2003 7.763 7.851 7.740 7.851 4,976,906 +0.11(+1.39%)
Sep 26, 2003 7.650 7.771 7.614 7.744 4,989,968 +0.09(+1.22%)
Sep 25, 2003 7.658 7.706 7.620 7.650 2,685,170 -0.01(-0.10%)
Sep 24, 2003 7.718 7.723 7.645 7.658 3,406,730 -0.06(-0.79%)
Sep 23, 2003 7.737 7.737 7.701 7.718 4,520,538 +0.03(+0.38%)
Sep 22, 2003 7.792 7.792 7.687 7.689 5,171,248 -0.13(-1.71%)
Sep 19, 2003 7.837 7.864 7.756 7.823 7,796,255 -0.01(-0.18%)
Sep 18, 2003 7.728 7.848 7.723 7.837 6,601,307 +0.13(+1.70%)
Sep 17, 2003 7.728 7.731 7.686 7.706 4,208,640 -0.01(-0.10%)
Sep 16, 2003 7.678 7.727 7.660 7.713 3,920,886 +0.04(+0.46%)
Sep 15, 2003 7.710 7.716 7.632 7.678 2,798,767 -0.05(-0.62%)
Sep 12, 2003 7.631 7.741 7.615 7.726 2,937,300 +0.08(+1.09%)
Sep 11, 2003 7.682 7.723 7.643 7.643 3,111,456 -0.03(-0.35%)
Sep 10, 2003 7.592 7.698 7.592 7.669 3,293,925 +0.05(+0.60%)
Sep 09, 2003 7.706 7.713 7.622 7.624 3,014,087 -0.11(-1.47%)
Sep 08, 2003 7.687 7.749 7.670 7.737 2,589,780 +0.06(+0.77%)
Sep 05, 2003 7.699 7.699 7.629 7.678 3,187,452 -0.02(-0.28%)
Sep 04, 2003 7.718 7.736 7.658 7.699 5,496,208 -0.04(-0.49%)
Sep 03, 2003 7.712 7.751 7.655 7.737 8,089,154 +0.01(+0.08%)
Sep 02, 2003 7.614 7.740 7.600 7.731 5,999,677 +0.08(+1.02%)
Aug 29, 2003 7.643 7.656 7.582 7.653 1,945,006 +0.00(+0.05%)
Aug 28, 2003 7.653 7.673 7.627 7.649 2,628,569 +0.01(+0.07%)
Aug 27, 2003 7.656 7.680 7.617 7.644 3,428,896 -0.08(-1.06%)
Aug 26, 2003 7.696 7.735 7.664 7.726 5,025,590 +0.03(+0.39%)
Aug 25, 2003 7.605 7.698 7.598 7.696 2,630,944 +0.10(+1.28%)
Aug 22, 2003 7.742 7.750 7.582 7.598 4,654,717 -0.14(-1.81%)
Aug 21, 2003 7.712 7.768 7.688 7.739 2,986,381 +0.04(+0.51%)
Aug 20, 2003 7.586 7.712 7.582 7.699 4,599,304 +0.09(+1.25%)
Aug 19, 2003 7.668 7.674 7.579 7.605 4,064,169 -0.05(-0.68%)
Aug 18, 2003 7.680 7.707 7.644 7.656 3,375,857 -0.02(-0.26%)
Aug 15, 2003 7.674 7.717 7.658 7.677 2,257,300 -0.03(-0.34%)
Aug 14, 2003 7.731 7.737 7.670 7.703 3,331,131 -0.03(-0.36%)
Aug 13, 2003 7.737 7.769 7.663 7.731 3,646,591 +0.02(+0.28%)
Aug 12, 2003 7.649 7.713 7.606 7.710 2,757,207 +0.09(+1.24%)
Aug 11, 2003 7.605 7.660 7.584 7.615 2,652,318 -0.01(-0.08%)
Aug 08, 2003 7.592 7.624 7.550 7.621 4,076,440 +0.08(+1.02%)
Aug 07, 2003 7.430 7.545 7.430 7.544 4,801,562 +0.11(+1.53%)
Aug 06, 2003 7.363 7.472 7.333 7.430 5,325,614 +0.07(+0.91%)
Aug 05, 2003 7.438 7.466 7.344 7.363 4,944,054 -0.07(-0.88%)
Aug 04, 2003 7.491 7.510 7.344 7.429 6,878,769 -0.06(-0.86%)
Aug 01, 2003 7.567 7.578 7.472 7.494 4,835,998 -0.10(-1.30%)
Jul 31, 2003 7.674 7.698 7.574 7.592 4,877,162 -0.02(-0.30%)
Jul 30, 2003 7.592 7.658 7.579 7.615 4,966,219 +0.03(+0.42%)
Jul 29, 2003 7.579 7.603 7.506 7.583 4,851,038 +0.02(+0.22%)
Jul 28, 2003 7.611 7.624 7.520 7.567 3,583,657 -0.03(-0.37%)
Jul 25, 2003 7.569 7.639 7.514 7.595 3,865,077 +0.04(+0.54%)
Jul 24, 2003 7.579 7.664 7.554 7.554 4,228,035 -0.02(-0.30%)
Jul 23, 2003 7.687 7.704 7.560 7.577 7,426,174 -0.07(-0.94%)
Jul 22, 2003 7.636 7.691 7.579 7.649 4,163,122 +0.05(+0.63%)
Jul 21, 2003 7.706 7.706 7.579 7.601 3,611,759 -0.11(-1.44%)
Jul 18, 2003 7.636 7.713 7.579 7.712 4,676,882 +0.13(+1.65%)
Jul 17, 2003 7.542 7.640 7.510 7.587 5,169,665 +0.06(+0.74%)
Jul 16, 2003 7.668 7.687 7.497 7.531 5,877,372 -0.15(-1.89%)
Jul 15, 2003 7.807 7.809 7.667 7.677 3,983,820 -0.10(-1.35%)
Jul 14, 2003 7.845 7.859 7.766 7.782 7,728,176 +0.04(+0.57%)
Jul 11, 2003 7.737 7.769 7.706 7.737 4,311,155 +0.02(+0.26%)
Jul 10, 2003 7.902 7.904 7.674 7.717 7,950,621 -0.20(-2.58%)
Jul 09, 2003 7.985 7.990 7.913 7.922 3,201,701 -0.06(-0.79%)
Jul 08, 2003 8.037 8.044 7.961 7.985 4,525,287 -0.03(-0.35%)
Jul 07, 2003 8.053 8.114 7.998 8.013 3,438,791 -0.02(-0.30%)
Jul 03, 2003 8.120 8.120 8.033 8.037 2,132,224 -0.08(-1.03%)
Jul 02, 2003 8.072 8.120 8.028 8.120 5,329,176 +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.