Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.48 21.17 21.17 21.17 3,243,183 -0.32(-1.47%)
Dec 30, 2009 21.33 21.54 21.33 21.49 1,759,735 +0.05(+0.25%)
Dec 29, 2009 21.51 21.65 21.43 21.43 2,458,132 -0.11(-0.53%)
Dec 28, 2009 21.49 21.55 21.37 21.55 2,718,053 +0.13(+0.61%)
Dec 24, 2009 21.27 21.48 21.27 21.42 1,267,534 +0.13(+0.59%)
Dec 23, 2009 21.27 21.36 21.17 21.29 2,960,597 +0.01(+0.05%)
Dec 22, 2009 21.36 21.48 21.23 21.28 2,938,244 -0.13(-0.58%)
Dec 21, 2009 21.35 21.53 21.32 21.41 3,671,429 +0.12(+0.56%)
Dec 18, 2009 21.21 21.45 21.07 21.29 8,734,241 +0.09(+0.44%)
Dec 17, 2009 21.30 21.36 21.10 21.20 4,142,800 -0.17(-0.79%)
Dec 16, 2009 21.46 21.53 21.28 21.36 4,549,094 +0.01(+0.05%)
Dec 15, 2009 21.43 21.44 21.24 21.35 4,083,126 -0.15(-0.71%)
Dec 14, 2009 21.45 21.53 21.34 21.51 5,588,429 +0.24(+1.15%)
Dec 11, 2009 21.10 21.32 20.98 21.26 5,775,399 +0.26(+1.24%)
Dec 10, 2009 20.93 21.09 20.80 21.00 4,057,863 +0.17(+0.81%)
Dec 09, 2009 20.79 20.87 20.61 20.83 3,904,048 +0.08(+0.37%)
Dec 08, 2009 20.75 20.90 20.54 20.75 5,481,518 -0.04(-0.18%)
Dec 07, 2009 20.61 20.90 20.55 20.79 5,233,267 +0.26(+1.25%)
Dec 04, 2009 20.77 20.89 20.28 20.54 5,319,486 -0.06(-0.29%)
Dec 03, 2009 20.57 20.77 20.46 20.60 5,744,509 -0.01(-0.05%)
Dec 02, 2009 20.18 20.61 20.16 20.61 7,208,335 +0.38(+1.88%)
Dec 01, 2009 19.92 20.25 19.90 20.23 6,208,339 +0.44(+2.20%)
Nov 30, 2009 19.69 19.84 19.62 19.79 5,281,124 +0.13(+0.66%)
Nov 27, 2009 19.73 19.85 19.57 19.66 2,408,201 -0.35(-1.74%)
Nov 25, 2009 19.92 20.07 19.79 20.01 5,650,114 +0.13(+0.68%)
Nov 24, 2009 19.76 19.99 19.74 19.87 6,992,024 +0.11(+0.57%)
Nov 23, 2009 19.72 19.96 19.71 19.76 5,648,930 +0.21(+1.07%)
Nov 20, 2009 19.37 19.57 19.25 19.55 10,172,418 -0.24(-1.20%)
Nov 19, 2009 19.86 19.90 19.70 19.79 5,114,614 -0.12(-0.62%)
Nov 18, 2009 20.00 20.05 19.83 19.91 4,200,738 -0.11(-0.56%)
Nov 17, 2009 19.92 20.03 19.89 20.03 5,654,611 +0.08(+0.40%)
Nov 16, 2009 19.58 19.95 19.57 19.94 6,154,009 +0.45(+2.32%)
Nov 13, 2009 19.41 19.61 19.36 19.49 5,308,850 +0.00(+0.00%)
Nov 12, 2009 19.71 19.79 19.44 19.49 5,681,954 -0.22(-1.09%)
Nov 11, 2009 19.83 19.87 19.62 19.71 4,396,901 -0.06(-0.30%)
Nov 10, 2009 19.64 19.81 19.62 19.77 5,455,736 +0.09(+0.44%)
Nov 09, 2009 19.47 19.69 19.37 19.68 5,617,685 +0.34(+1.78%)
Nov 06, 2009 19.21 19.54 19.18 19.34 7,727,874 +0.05(+0.25%)
Nov 05, 2009 19.05 19.32 19.05 19.29 6,512,173 +0.42(+2.22%)
Nov 04, 2009 18.73 19.14 18.70 18.87 6,960,894 +0.20(+1.07%)
Nov 03, 2009 18.60 18.82 18.53 18.67 6,976,847 +0.07(+0.38%)
Nov 02, 2009 18.39 18.73 18.33 18.60 7,722,234 +0.27(+1.50%)
Oct 30, 2009 18.62 18.73 18.28 18.33 8,605,331 -0.29(-1.56%)
Oct 29, 2009 18.67 18.72 18.47 18.62 7,381,720 +0.01(+0.06%)
Oct 28, 2009 18.67 18.84 18.55 18.61 5,641,350 -0.05(-0.29%)
Oct 27, 2009 18.76 18.98 18.60 18.66 6,118,500 -0.05(-0.29%)
Oct 26, 2009 18.96 19.16 18.67 18.71 8,205,228 -0.19(-1.02%)
Oct 23, 2009 18.83 18.94 18.73 18.91 5,911,103 -0.17(-0.90%)
Oct 22, 2009 18.84 19.11 18.82 19.08 6,242,115 +0.23(+1.20%)
Oct 21, 2009 18.79 19.03 18.73 18.85 6,699,732 +0.05(+0.29%)
Oct 20, 2009 18.68 18.80 18.67 18.80 4,261,440 -0.08(-0.40%)
Oct 19, 2009 18.61 18.94 18.42 18.87 4,307,572 +0.32(+1.71%)
Oct 16, 2009 18.39 18.62 18.30 18.56 5,523,137 +0.04(+0.23%)
Oct 15, 2009 18.64 18.68 18.39 18.51 9,704,559 -0.15(-0.81%)
Oct 14, 2009 18.68 18.75 18.61 18.67 3,714,343 +0.11(+0.58%)
Oct 13, 2009 18.73 18.73 18.47 18.56 4,728,727 -0.18(-0.98%)
Oct 12, 2009 18.69 18.81 18.63 18.74 2,777,036 +0.09(+0.46%)
Oct 09, 2009 18.41 18.65 18.40 18.65 4,007,337 +0.25(+1.37%)
Oct 08, 2009 18.40 18.49 18.30 18.40 3,512,584 +0.08(+0.41%)
Oct 07, 2009 18.21 18.33 18.03 18.33 3,925,028 +0.12(+0.68%)
Oct 06, 2009 18.14 18.32 18.05 18.20 3,755,156 +0.09(+0.47%)
Oct 05, 2009 17.99 18.13 17.82 18.12 4,322,926 +0.11(+0.63%)
Oct 02, 2009 18.12 18.12 17.94 18.00 4,458,441 -0.17(-0.92%)
Oct 01, 2009 18.53 18.54 18.17 18.17 6,590,064 -0.38(-2.03%)
Sep 30, 2009 18.61 18.62 18.41 18.55 7,467,818 -0.12(-0.66%)
Sep 29, 2009 18.68 18.72 18.51 18.67 4,932,938 +0.08(+0.41%)
Sep 28, 2009 18.40 18.69 18.40 18.59 3,828,962 +0.21(+1.16%)
Sep 25, 2009 18.39 18.52 18.37 18.38 5,105,416 -0.03(-0.18%)
Sep 24, 2009 18.32 18.48 18.29 18.41 5,296,106 +0.11(+0.59%)
Sep 23, 2009 18.33 18.62 18.29 18.30 5,155,052 -0.02(-0.09%)
Sep 22, 2009 18.45 18.49 18.25 18.32 5,223,722 -0.06(-0.32%)
Sep 21, 2009 18.42 18.54 18.26 18.38 4,488,272 -0.08(-0.41%)
Sep 18, 2009 18.37 18.55 18.22 18.46 8,605,282 +0.17(+0.91%)
Sep 17, 2009 18.23 18.35 18.06 18.29 6,936,686 +0.29(+1.60%)
Sep 16, 2009 18.08 18.35 17.91 18.00 5,609,223 +0.01(+0.07%)
Sep 15, 2009 17.87 18.04 17.76 17.99 5,963,073 +0.15(+0.81%)
Sep 14, 2009 17.61 17.86 17.61 17.84 5,845,525 +0.21(+1.22%)
Sep 11, 2009 17.66 17.70 17.56 17.63 5,256,150 -0.02(-0.09%)
Sep 10, 2009 17.77 17.86 17.55 17.64 5,861,603 -0.14(-0.79%)
Sep 09, 2009 17.74 17.86 17.69 17.78 4,393,867 +0.03(+0.18%)
Sep 08, 2009 17.82 17.82 17.62 17.75 4,420,367 +0.01(+0.06%)
Sep 04, 2009 17.61 17.75 17.50 17.74 5,592,555 +0.14(+0.79%)
Sep 03, 2009 17.70 17.76 17.51 17.60 5,211,681 +0.00(+0.00%)
Sep 02, 2009 17.71 17.74 17.50 17.60 4,800,109 -0.15(-0.82%)
Sep 01, 2009 17.75 17.89 17.65 17.75 6,456,499 -0.04(-0.21%)
Aug 31, 2009 17.78 17.87 17.68 17.78 5,186,855 -0.08(-0.42%)
Aug 28, 2009 18.11 18.11 17.76 17.86 4,797,764 -0.12(-0.69%)
Aug 27, 2009 18.04 18.05 17.86 17.98 5,050,764 -0.02(-0.12%)
Aug 26, 2009 18.26 18.26 17.92 18.00 6,228,127 -0.21(-1.13%)
Aug 25, 2009 18.30 18.39 18.19 18.21 4,736,224 -0.07(-0.38%)
Aug 24, 2009 18.22 18.28 18.10 18.28 4,382,717 +0.12(+0.64%)
Aug 21, 2009 18.04 18.18 17.86 18.16 5,850,591 +0.29(+1.63%)
Aug 20, 2009 17.77 17.88 17.62 17.87 3,644,267 +0.13(+0.72%)
Aug 19, 2009 17.58 17.78 17.51 17.74 4,157,932 +0.13(+0.72%)
Aug 18, 2009 17.58 17.68 17.47 17.61 4,021,637 -0.01(-0.06%)
Aug 17, 2009 17.54 17.74 17.54 17.63 4,621,383 -0.19(-1.04%)
Aug 14, 2009 17.85 17.92 17.63 17.81 4,262,191 -0.03(-0.18%)
Aug 13, 2009 17.91 17.91 17.69 17.84 3,859,922 -0.03(-0.18%)
Aug 12, 2009 17.69 18.02 17.69 17.87 5,390,003 +0.10(+0.57%)
Aug 11, 2009 17.81 17.86 17.63 17.77 4,867,898 -0.06(-0.33%)
Aug 10, 2009 17.81 17.86 17.57 17.83 4,571,317 +0.00(+0.00%)
Aug 07, 2009 18.09 18.15 17.74 17.83 6,593,971 -0.12(-0.68%)
Aug 06, 2009 17.91 18.01 17.80 17.95 5,046,188 +0.08(+0.48%)
Aug 05, 2009 17.96 18.43 17.76 17.87 4,460,341 -0.02(-0.11%)
Aug 04, 2009 17.95 18.10 17.84 17.89 4,439,786 -0.09(-0.51%)
Aug 03, 2009 18.13 18.13 17.82 17.98 6,838,713 +0.04(+0.24%)
Jul 31, 2009 18.45 18.47 17.91 17.94 6,448,986 -0.39(-2.14%)
Jul 30, 2009 18.23 18.43 18.17 18.33 5,240,485 +0.21(+1.17%)
Jul 29, 2009 18.04 18.26 17.81 18.12 4,212,327 +0.00(+0.00%)
Jul 28, 2009 18.40 18.47 18.04 18.12 4,063,757 -0.33(-1.78%)
Jul 27, 2009 18.35 18.48 18.29 18.45 5,015,163 +0.09(+0.49%)
Jul 24, 2009 17.94 18.42 17.91 18.36 5,475,716 +0.37(+2.04%)
Jul 23, 2009 17.56 18.15 17.55 17.99 7,383,977 +0.41(+2.36%)
Jul 22, 2009 17.33 17.69 17.33 17.58 4,447,952 +0.05(+0.27%)
Jul 21, 2009 17.60 17.60 17.36 17.53 6,724,892 +0.10(+0.55%)
Jul 20, 2009 17.57 17.58 17.29 17.43 5,314,875 -0.01(-0.06%)
Jul 17, 2009 17.56 17.69 17.31 17.44 5,847,505 -0.16(-0.90%)
Jul 16, 2009 17.58 17.72 17.26 17.60 6,484,745 -0.01(-0.03%)
Jul 15, 2009 17.73 17.81 17.48 17.61 8,058,612 +0.04(+0.24%)
Jul 14, 2009 17.58 17.59 17.30 17.57 4,591,288 +0.04(+0.24%)
Jul 13, 2009 17.16 17.54 17.15 17.52 5,284,717 +0.30(+1.76%)
Jul 10, 2009 17.35 17.35 17.04 17.22 5,360,046 -0.19(-1.10%)
Jul 09, 2009 17.39 17.57 17.13 17.41 6,531,581 +0.11(+0.64%)
Jul 08, 2009 17.39 17.52 17.11 17.30 6,132,493 -0.07(-0.40%)
Jul 07, 2009 17.78 17.86 17.32 17.37 4,599,982 -0.40(-2.27%)
Jul 06, 2009 17.58 17.88 17.51 17.77 4,781,268 +0.16(+0.90%)
Jul 02, 2009 17.93 18.00 17.59 17.61 6,392,363 -0.55(-3.04%)
Jul 01, 2009 17.86 18.21 17.78 18.17 6,723,409 +0.43(+2.42%)
Jun 30, 2009 17.94 17.94 17.49 17.74 4,990,937 -0.24(-1.33%)
Jun 29, 2009 17.78 18.01 17.65 17.98 3,499,768 +0.25(+1.44%)
Jun 26, 2009 17.68 17.80 17.54 17.72 4,714,220 +0.02(+0.12%)
Jun 25, 2009 17.42 17.77 17.35 17.70 5,180,420 +0.30(+1.71%)
Jun 24, 2009 17.33 17.56 17.30 17.40 4,589,999 +0.13(+0.74%)
Jun 23, 2009 17.56 17.66 17.21 17.28 4,830,186 -0.24(-1.39%)
Jun 22, 2009 17.32 17.64 17.27 17.52 6,241,884 +0.15(+0.89%)
Jun 19, 2009 17.77 17.83 17.30 17.37 9,740,477 -0.33(-1.86%)
Jun 18, 2009 17.25 17.72 17.12 17.69 5,486,030 +0.50(+2.93%)
Jun 17, 2009 17.24 17.45 17.08 17.19 5,758,923 -0.07(-0.43%)
Jun 16, 2009 17.41 17.44 17.17 17.26 5,165,587 -0.25(-1.41%)
Jun 15, 2009 17.57 17.68 17.11 17.51 5,661,322 -0.21(-1.18%)
Jun 12, 2009 17.45 17.79 17.22 17.72 6,661,655 +0.23(+1.34%)
Jun 11, 2009 17.11 17.74 17.10 17.49 7,449,638 +0.38(+2.20%)
Jun 10, 2009 17.00 17.21 16.93 17.11 5,630,430 +0.20(+1.16%)
Jun 09, 2009 16.89 17.08 16.73 16.91 6,448,434 +0.06(+0.35%)
Jun 08, 2009 16.83 16.96 16.61 16.86 5,455,577 -0.14(-0.81%)
Jun 05, 2009 17.09 17.28 16.81 16.99 5,771,511 -0.03(-0.16%)
Jun 04, 2009 17.03 17.08 16.89 17.02 4,470,796 +0.06(+0.38%)
Jun 03, 2009 17.30 17.30 16.78 16.96 4,899,246 -0.35(-2.02%)
Jun 02, 2009 17.46 17.48 17.14 17.31 5,329,851 -0.15(-0.88%)
Jun 01, 2009 16.96 17.53 16.83 17.46 8,127,861 +0.59(+3.49%)
May 29, 2009 16.64 16.90 16.44 16.87 8,585,838 +0.32(+1.96%)
May 28, 2009 16.19 16.61 16.14 16.55 6,142,392 +0.45(+2.80%)
May 27, 2009 16.63 16.66 16.09 16.10 6,969,374 -0.41(-2.51%)
May 26, 2009 16.19 16.61 15.96 16.51 7,117,810 +0.39(+2.40%)
May 22, 2009 16.08 16.32 15.99 16.12 3,816,616 +0.05(+0.29%)
May 21, 2009 16.17 16.18 15.93 16.08 6,172,658 -0.21(-1.32%)
May 20, 2009 16.58 16.60 16.27 16.29 6,029,740 -0.15(-0.89%)
May 19, 2009 15.99 16.53 15.99 16.44 6,729,971 +0.48(+2.98%)
May 18, 2009 16.13 16.13 15.76 15.96 5,125,987 -0.01(-0.07%)
May 15, 2009 16.18 16.23 15.83 15.97 6,206,161 -0.27(-1.67%)
May 14, 2009 16.41 16.45 16.06 16.25 5,082,852 -0.14(-0.83%)
May 13, 2009 16.54 16.71 16.27 16.38 5,527,107 -0.36(-2.16%)
May 12, 2009 16.73 16.82 16.55 16.74 4,271,469 +0.11(+0.66%)
May 11, 2009 16.62 16.70 16.45 16.63 5,395,029 -0.05(-0.28%)
May 08, 2009 16.86 17.12 16.57 16.68 6,276,150 +0.00(+0.00%)
May 07, 2009 16.65 16.78 16.42 16.68 5,565,153 +0.18(+1.11%)
May 06, 2009 16.70 16.73 16.40 16.50 4,590,966 -0.07(-0.44%)
May 05, 2009 16.51 16.63 16.41 16.57 5,311,010 +0.03(+0.16%)
May 04, 2009 16.40 16.54 16.27 16.54 6,036,124 +0.27(+1.67%)
May 01, 2009 15.81 16.27 15.80 16.27 5,953,848 +0.49(+3.08%)
Apr 30, 2009 15.97 15.97 15.50 15.78 10,626,699 +0.29(+1.86%)
Apr 29, 2009 15.73 15.80 15.41 15.50 12,667,185 -0.15(-0.97%)
Apr 28, 2009 15.46 15.86 15.40 15.65 5,731,984 +0.17(+1.12%)
Apr 27, 2009 15.31 15.73 15.24 15.48 7,069,397 +0.15(+0.96%)
Apr 24, 2009 15.43 15.43 15.20 15.33 7,166,660 +0.01(+0.03%)
Apr 23, 2009 15.30 15.35 15.02 15.32 6,175,125 +0.14(+0.93%)
Apr 22, 2009 15.36 15.39 15.17 15.18 8,495,202 -0.20(-1.29%)
Apr 21, 2009 15.43 15.70 15.31 15.38 6,637,268 -0.10(-0.64%)
Apr 20, 2009 15.47 15.73 15.46 15.48 6,099,295 -0.19(-1.20%)
Apr 17, 2009 15.74 15.84 15.63 15.67 7,564,361 -0.06(-0.40%)
Apr 16, 2009 15.96 16.06 15.62 15.73 6,327,883 -0.16(-1.02%)
Apr 15, 2009 15.52 15.89 15.44 15.89 6,239,416 +0.21(+1.34%)
Apr 14, 2009 15.81 15.81 15.49 15.69 5,945,660 -0.10(-0.63%)
Apr 13, 2009 15.87 15.94 15.67 15.78 5,928,458 -0.17(-1.05%)
Apr 09, 2009 16.28 16.40 15.78 15.95 6,626,107 -0.03(-0.20%)
Apr 08, 2009 15.97 16.01 15.74 15.98 6,420,059 +0.05(+0.30%)
Apr 07, 2009 15.76 16.23 15.70 15.94 9,508,767 +0.13(+0.79%)
Apr 06, 2009 15.82 15.93 15.70 15.81 10,376,199 -0.12(-0.76%)
Apr 03, 2009 16.16 16.21 15.76 15.93 8,228,280 -0.18(-1.14%)
Apr 02, 2009 16.38 16.54 16.07 16.11 9,320,171 +0.01(+0.07%)
Apr 01, 2009 16.03 16.31 15.98 16.10 7,337,688 -0.12(-0.71%)
Mar 31, 2009 16.05 16.45 15.84 16.22 7,227,855 +0.25(+1.57%)
Mar 30, 2009 15.97 16.22 15.78 15.97 6,938,093 -0.54(-3.30%)
Mar 26, 2009 16.53 16.60 16.24 16.51 8,513,505 +0.08(+0.51%)
Mar 25, 2009 16.61 16.82 16.18 16.43 5,537,631 +0.03(+0.16%)
Mar 24, 2009 16.77 16.94 16.39 16.40 5,928,804 -0.54(-3.18%)
Mar 23, 2009 16.51 16.96 16.50 16.94 7,663,225 +0.72(+4.45%)
Mar 20, 2009 16.53 16.72 16.17 16.22 9,347,308 -0.11(-0.67%)
Mar 19, 2009 16.40 16.40 16.11 16.33 6,039,522 +0.07(+0.42%)
Mar 18, 2009 15.92 16.40 15.70 16.26 7,675,152 +0.28(+1.74%)
Mar 17, 2009 15.85 15.99 15.59 15.98 4,650,119 +0.17(+1.09%)
Mar 16, 2009 15.58 16.09 15.49 15.81 7,098,194 +0.36(+2.30%)
Mar 13, 2009 15.11 15.51 15.05 15.45 0 +0.44(+2.96%)
Mar 12, 2009 14.73 15.08 14.63 15.01 5,992,873 +0.28(+1.88%)
Mar 11, 2009 14.75 14.95 14.62 14.73 8,211,712 +0.07(+0.50%)
Mar 10, 2009 14.33 14.73 14.29 14.66 8,283,663 +0.38(+2.64%)
Mar 09, 2009 14.59 14.67 14.21 14.28 5,514,976 -0.43(-2.95%)
Mar 06, 2009 14.70 15.08 14.38 14.72 0 +0.12(+0.82%)
Mar 05, 2009 14.84 14.84 14.33 14.60 12,231,503 -0.27(-1.80%)
Mar 04, 2009 14.72 15.02 14.52 14.86 7,330,263 -0.15(-0.98%)
Mar 02, 2009 15.18 15.70 14.95 15.01 7,816,237 -0.79(-4.97%)
Feb 27, 2009 15.48 16.04 15.31 15.79 0 +0.05(+0.33%)
Feb 26, 2009 16.25 16.27 15.73 15.74 5,011,444 -0.36(-2.24%)
Feb 25, 2009 15.64 16.43 15.64 16.10 6,418,658 -0.23(-1.42%)
Feb 24, 2009 15.45 16.41 15.45 16.34 7,003,581 +0.43(+2.73%)
Feb 23, 2009 16.40 16.57 15.84 15.90 6,927,978 -0.45(-2.78%)
Feb 20, 2009 16.68 16.80 16.12 16.36 8,670,033 -0.44(-2.61%)
Feb 19, 2009 17.07 17.12 16.69 16.79 7,856,740 -0.02(-0.09%)
Feb 18, 2009 17.51 17.53 16.76 16.81 16,460,593 -0.54(-3.12%)
Feb 17, 2009 17.66 17.66 17.00 17.35 13,212,299 -0.47(-2.66%)
Feb 13, 2009 17.99 18.14 17.81 17.83 6,492,823 -0.20(-1.12%)
Feb 12, 2009 18.10 18.10 17.63 18.03 8,994,746 -0.10(-0.54%)
Feb 11, 2009 18.39 18.49 17.94 18.13 6,309,478 -0.20(-1.07%)
Feb 10, 2009 18.53 18.75 18.18 18.32 10,132,266 -0.36(-1.91%)
Feb 09, 2009 19.11 19.19 18.49 18.68 5,345,281 -0.38(-2.00%)
Feb 06, 2009 18.92 19.17 18.72 19.06 9,044,634 +0.08(+0.41%)
Feb 05, 2009 18.85 19.09 18.56 18.98 8,166,923 +0.11(+0.60%)
Feb 04, 2009 18.97 19.07 18.61 18.87 6,145,036 -0.01(-0.03%)
Feb 03, 2009 18.77 19.03 18.49 18.87 5,815,990 +0.16(+0.85%)
Feb 02, 2009 17.97 18.82 17.88 18.71 9,497,397 +0.56(+3.07%)
Jan 30, 2009 18.74 18.81 17.96 18.16 0 -0.53(-2.84%)
Jan 29, 2009 18.28 18.92 18.20 18.69 6,211,815 +0.27(+1.46%)
Jan 28, 2009 18.55 18.63 18.19 18.42 6,628,860 +0.11(+0.62%)
Jan 27, 2009 18.55 18.56 18.19 18.31 5,883,406 -0.14(-0.78%)
Jan 26, 2009 18.13 18.62 18.01 18.45 8,410,319 +0.39(+2.14%)
Jan 23, 2009 17.85 18.13 17.58 18.06 5,165,325 +0.04(+0.20%)
Jan 22, 2009 17.82 18.09 17.70 18.03 6,269,647 +0.02(+0.11%)
Jan 21, 2009 17.97 18.07 17.58 18.01 8,754,657 +0.26(+1.45%)
Jan 20, 2009 17.81 18.09 17.72 17.75 6,833,224 -0.11(-0.61%)
Jan 16, 2009 17.69 17.97 17.64 17.86 0 +0.35(+1.97%)
Jan 15, 2009 17.45 17.58 17.12 17.51 10,493,486 +0.03(+0.15%)
Jan 14, 2009 17.60 17.65 17.16 17.49 6,051,926 -0.25(-1.43%)
Jan 13, 2009 18.13 18.14 17.60 17.74 5,164,926 -0.40(-2.19%)
Jan 12, 2009 18.17 18.28 18.01 18.14 3,889,748 +0.02(+0.09%)
Jan 09, 2009 18.29 18.36 18.05 18.12 4,268,921 -0.19(-1.01%)
Jan 08, 2009 18.51 18.51 18.16 18.31 4,486,578 -0.11(-0.59%)
Jan 07, 2009 18.58 18.63 18.33 18.41 4,613,015 -0.28(-1.49%)
Jan 06, 2009 18.88 19.10 18.51 18.69 5,164,428 -0.09(-0.49%)
Jan 05, 2009 18.76 18.98 18.56 18.79 5,162,723 -0.07(-0.38%)
Jan 02, 2009 18.54 18.95 18.38 18.86 0 +0.36(+1.95%)
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.