Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.82 12.13 11.66 11.74 12,494,842 +0.04(+0.38%)
Jul 30, 2007 11.44 11.74 11.36 11.70 11,793,392 +0.24(+2.08%)
Jul 27, 2007 11.67 11.77 11.46 11.46 11,905,997 -0.21(-1.77%)
Jul 26, 2007 11.88 11.93 11.51 11.67 14,125,820 -0.29(-2.39%)
Jul 25, 2007 11.91 11.97 11.76 11.95 11,416,130 +0.10(+0.87%)
Jul 24, 2007 12.07 12.16 11.84 11.85 8,926,270 -0.29(-2.41%)
Jul 23, 2007 12.27 12.27 12.11 12.14 6,179,643 -0.02(-0.13%)
Jul 20, 2007 12.29 12.33 12.15 12.16 10,060,926 -0.15(-1.19%)
Jul 19, 2007 12.24 12.35 12.22 12.30 9,810,735 +0.07(+0.58%)
Jul 18, 2007 12.27 12.29 12.17 12.23 15,133,168 -0.05(-0.42%)
Jul 17, 2007 12.32 12.36 12.24 12.28 9,086,302 -0.04(-0.31%)
Jul 16, 2007 12.29 12.41 12.27 12.32 14,266,734 -0.03(-0.26%)
Jul 13, 2007 12.25 12.41 12.25 12.35 8,258,631 +0.02(+0.12%)
Jul 12, 2007 12.20 12.34 12.14 12.34 7,095,544 +0.16(+1.34%)
Jul 11, 2007 12.01 12.19 12.01 12.17 6,481,237 +0.12(+0.99%)
Jul 10, 2007 12.06 12.21 12.03 12.05 10,842,347 -0.02(-0.13%)
Jul 09, 2007 12.03 12.12 12.00 12.07 5,169,785 +0.05(+0.44%)
Jul 06, 2007 12.06 12.06 11.98 12.02 7,259,789 -0.06(-0.51%)
Jul 05, 2007 12.07 12.10 11.98 12.08 10,140,897 -0.01(-0.07%)
Jul 03, 2007 12.11 12.14 12.01 12.09 4,375,454 -0.02(-0.17%)
Jul 02, 2007 12.09 12.24 12.03 12.11 10,441,556 +0.07(+0.61%)
Jun 29, 2007 11.99 12.13 11.93 12.03 12,952,326 +0.04(+0.33%)
Jun 28, 2007 12.24 12.34 11.99 11.99 18,287,530 +0.35(+2.97%)
Jun 27, 2007 11.32 11.65 11.27 11.65 8,598,138 +0.33(+2.94%)
Jun 26, 2007 11.38 11.49 11.32 11.32 8,505,616 -0.03(-0.29%)
Jun 25, 2007 11.27 11.50 11.24 11.35 9,006,959 +0.12(+1.06%)
Jun 22, 2007 11.42 11.42 11.16 11.23 8,793,583 -0.21(-1.84%)
Jun 21, 2007 11.45 11.52 11.37 11.44 8,573,032 -0.00(-0.04%)
Jun 20, 2007 11.78 11.78 11.42 11.45 9,023,814 -0.27(-2.27%)
Jun 19, 2007 11.78 11.79 11.64 11.71 7,560,667 -0.08(-0.70%)
Jun 18, 2007 11.94 11.97 11.75 11.79 6,710,033 -0.14(-1.21%)
Jun 15, 2007 11.92 12.04 11.90 11.94 10,499,512 +0.12(+0.98%)
Jun 14, 2007 11.79 11.92 11.78 11.82 9,922,143 +0.02(+0.14%)
Jun 13, 2007 11.49 11.81 11.49 11.81 10,353,914 +0.37(+3.26%)
Jun 12, 2007 11.54 11.61 11.43 11.43 8,269,647 -0.21(-1.80%)
Jun 11, 2007 11.50 11.75 11.50 11.64 8,343,705 +0.14(+1.26%)
Jun 08, 2007 11.40 11.59 11.35 11.50 10,386,502 +0.10(+0.92%)
Jun 07, 2007 11.72 12.04 11.37 11.39 14,045,032 -0.37(-3.13%)
Jun 06, 2007 12.05 12.05 11.67 11.76 16,248,681 -0.28(-2.30%)
Jun 05, 2007 12.21 12.22 12.00 12.04 9,107,030 -0.21(-1.73%)
Jun 04, 2007 12.22 12.39 12.14 12.25 11,790,957 +0.03(+0.26%)
Jun 01, 2007 12.35 12.45 12.19 12.22 9,948,321 -0.13(-1.07%)
May 31, 2007 12.27 12.37 12.21 12.35 7,732,084 +0.13(+1.10%)
May 30, 2007 12.20 12.23 12.02 12.22 6,245,172 -0.01(-0.11%)
May 29, 2007 12.14 12.26 12.13 12.23 5,984,782 +0.16(+1.34%)
May 25, 2007 12.14 12.21 11.93 12.07 8,139,201 -0.04(-0.35%)
May 24, 2007 12.41 12.45 12.07 12.11 7,449,396 -0.32(-2.60%)
May 23, 2007 12.58 12.63 12.41 12.44 4,625,347 -0.15(-1.20%)
May 22, 2007 12.73 12.74 12.57 12.59 4,213,719 -0.11(-0.84%)
May 21, 2007 12.96 12.96 12.63 12.69 3,696,059 -0.00(-0.03%)
May 18, 2007 12.71 12.71 12.62 12.70 5,788,036 +0.10(+0.82%)
May 17, 2007 12.64 12.64 12.54 12.59 3,171,944 -0.06(-0.45%)
May 16, 2007 12.57 12.67 12.56 12.65 4,149,484 +0.09(+0.68%)
May 15, 2007 12.73 12.78 12.56 12.56 6,817,259 -0.05(-0.39%)
May 14, 2007 12.67 12.71 12.59 12.61 4,504,960 -0.01(-0.07%)
May 11, 2007 12.49 12.62 12.48 12.62 4,973,300 +0.19(+1.55%)
May 10, 2007 12.54 12.60 12.43 12.43 4,579,624 -0.14(-1.15%)
May 09, 2007 12.51 12.60 12.50 12.57 5,574,065 +0.07(+0.55%)
May 08, 2007 12.58 12.61 12.47 12.51 7,665,633 -0.10(-0.82%)
May 07, 2007 12.66 12.69 12.58 12.61 6,408,428 -0.05(-0.42%)
May 04, 2007 12.71 12.74 12.62 12.66 4,149,921 -0.04(-0.35%)
May 03, 2007 12.73 12.79 12.65 12.71 6,541,843 -0.12(-0.97%)
May 02, 2007 12.90 12.90 12.72 12.83 10,829,796 -0.03(-0.23%)
May 01, 2007 12.83 12.89 12.70 12.86 8,723,141 +0.14(+1.14%)
Apr 30, 2007 13.05 13.05 12.71 12.72 8,662,363 -0.05(-0.38%)
Apr 27, 2007 12.77 12.86 12.74 12.76 5,107,336 -0.11(-0.85%)
Apr 26, 2007 12.89 12.92 12.84 12.87 5,177,617 -0.01(-0.10%)
Apr 25, 2007 12.81 12.90 12.77 12.89 7,281,822 +0.12(+0.97%)
Apr 24, 2007 12.78 12.80 12.72 12.76 3,946,909 -0.01(-0.11%)
Apr 23, 2007 12.67 12.82 12.67 12.78 7,794,447 +0.11(+0.85%)
Apr 20, 2007 12.54 12.70 12.51 12.67 13,253,243 +0.25(+2.00%)
Apr 19, 2007 12.49 12.49 12.30 12.42 7,349,744 +0.05(+0.38%)
Apr 18, 2007 12.43 12.43 12.30 12.37 7,620,372 -0.07(-0.57%)
Apr 17, 2007 12.43 12.46 12.38 12.44 5,218,556 -0.03(-0.28%)
Apr 16, 2007 12.43 12.48 12.36 12.48 6,827,659 +0.05(+0.40%)
Apr 13, 2007 12.60 12.60 12.38 12.43 3,357,706 -0.06(-0.45%)
Apr 12, 2007 12.53 12.56 12.38 12.48 3,753,430 -0.05(-0.37%)
Apr 11, 2007 12.55 12.63 12.52 12.53 5,647,222 -0.08(-0.61%)
Apr 10, 2007 12.55 12.61 12.49 12.61 3,842,553 +0.03(+0.24%)
Apr 09, 2007 12.56 12.66 12.56 12.58 3,436,960 +0.01(+0.07%)
Apr 05, 2007 12.49 12.58 12.47 12.57 4,300,055 +0.08(+0.64%)
Apr 04, 2007 12.56 12.64 12.48 12.49 3,854,387 -0.06(-0.46%)
Apr 03, 2007 12.55 12.58 12.47 12.55 4,448,611 -0.00(-0.02%)
Apr 02, 2007 12.38 12.58 12.37 12.55 6,369,350 +0.17(+1.39%)
Mar 30, 2007 12.43 12.43 12.21 12.38 6,904,402 -0.05(-0.40%)
Mar 29, 2007 12.40 12.43 12.33 12.43 5,416,153 +0.08(+0.63%)
Mar 28, 2007 12.39 12.43 12.33 12.35 6,874,619 -0.08(-0.62%)
Mar 27, 2007 12.42 12.44 12.36 12.43 4,782,840 -0.03(-0.24%)
Mar 26, 2007 12.39 12.47 12.26 12.45 5,380,650 +0.06(+0.47%)
Mar 23, 2007 12.36 12.41 12.29 12.40 4,777,977 +0.04(+0.35%)
Mar 22, 2007 12.36 12.38 12.27 12.35 4,750,923 -0.01(-0.07%)
Mar 21, 2007 12.23 12.40 12.16 12.36 7,965,901 +0.14(+1.15%)
Mar 20, 2007 12.03 12.22 11.96 12.22 7,367,374 +0.20(+1.67%)
Mar 19, 2007 11.91 12.06 11.89 12.02 6,736,212 +0.17(+1.46%)
Mar 16, 2007 11.94 12.01 11.84 11.85 7,977,735 -0.06(-0.53%)
Mar 15, 2007 11.81 11.93 11.75 11.91 6,887,547 +0.10(+0.85%)
Mar 14, 2007 11.82 11.86 11.66 11.81 7,922,867 -0.01(-0.05%)
Mar 13, 2007 11.95 12.01 11.78 11.81 7,178,742 -0.14(-1.16%)
Mar 12, 2007 11.76 11.96 11.73 11.95 4,535,396 +0.16(+1.35%)
Mar 09, 2007 11.83 11.85 11.72 11.79 5,466,000 +0.01(+0.12%)
Mar 08, 2007 11.87 11.88 11.76 11.78 6,812,956 -0.05(-0.42%)
Mar 07, 2007 11.74 11.89 11.72 11.83 6,065,245 +0.02(+0.20%)
Mar 06, 2007 11.73 11.82 11.71 11.81 7,145,750 +0.12(+1.03%)
Mar 05, 2007 11.81 11.85 11.67 11.69 10,987,227 -0.16(-1.39%)
Mar 02, 2007 11.91 11.95 11.85 11.85 5,921,440 -0.08(-0.69%)
Mar 01, 2007 11.92 11.99 11.81 11.93 6,761,340 +0.01(+0.07%)
Feb 28, 2007 11.87 12.00 11.81 11.93 10,617,854 +0.05(+0.42%)
Feb 27, 2007 12.13 12.17 11.79 11.87 10,120,456 -0.31(-2.54%)
Feb 26, 2007 12.13 12.31 12.05 12.18 12,839,808 +0.24(+2.00%)
Feb 23, 2007 11.89 11.98 11.87 11.95 4,230,574 +0.05(+0.39%)
Feb 22, 2007 11.87 11.93 11.82 11.90 4,443,949 -0.01(-0.05%)
Feb 21, 2007 11.88 11.96 11.85 11.91 7,518,350 -0.11(-0.93%)
Feb 20, 2007 12.04 12.04 11.96 12.02 7,217,831 -0.05(-0.43%)
Feb 16, 2007 12.07 12.10 12.04 12.07 5,415,077 -0.03(-0.28%)
Feb 15, 2007 12.12 12.14 12.05 12.10 3,862,276 -0.00(-0.01%)
Feb 14, 2007 12.13 12.21 12.09 12.10 7,651,048 -0.00(-0.01%)
Feb 13, 2007 12.25 12.27 11.81 12.10 26,651,084 -0.10(-0.83%)
Feb 12, 2007 12.20 12.27 12.18 12.21 3,838,013 +0.01(+0.10%)
Feb 09, 2007 12.20 12.25 12.16 12.19 7,093,034 -0.00(-0.02%)
Feb 08, 2007 12.15 12.22 12.14 12.20 5,679,734 +0.07(+0.56%)
Feb 07, 2007 12.15 12.17 12.10 12.13 5,290,638 -0.02(-0.17%)
Feb 06, 2007 12.10 12.18 12.05 12.15 8,149,870 +0.09(+0.72%)
Feb 05, 2007 12.05 12.18 12.02 12.06 8,541,119 -0.00(-0.02%)
Feb 02, 2007 11.96 12.14 11.84 12.07 18,991,858 +0.33(+2.79%)
Feb 01, 2007 11.64 11.80 11.57 11.74 7,981,321 +0.17(+1.48%)
Jan 31, 2007 11.43 11.61 11.41 11.57 7,734,236 +0.08(+0.68%)
Jan 30, 2007 11.43 11.49 11.41 11.49 3,927,903 +0.07(+0.59%)
Jan 29, 2007 11.47 11.47 11.39 11.42 5,117,427 -0.02(-0.18%)
Jan 26, 2007 11.31 11.47 11.31 11.44 3,865,863 +0.03(+0.23%)
Jan 25, 2007 11.41 11.53 11.39 11.42 5,207,798 -0.02(-0.19%)
Jan 24, 2007 11.52 11.55 11.41 11.44 14,354,616 +0.17(+1.47%)
Jan 23, 2007 11.23 11.28 11.20 11.27 7,032,069 +0.05(+0.41%)
Jan 22, 2007 11.25 11.29 11.17 11.23 5,061,842 -0.03(-0.30%)
Jan 19, 2007 11.23 11.27 11.19 11.26 3,857,614 +0.06(+0.53%)
Jan 18, 2007 11.18 11.22 11.15 11.20 6,160,995 +0.03(+0.29%)
Jan 17, 2007 11.16 11.20 11.12 11.17 4,937,402 +0.01(+0.06%)
Jan 16, 2007 11.17 11.23 11.15 11.16 5,731,375 +0.01(+0.06%)
Jan 12, 2007 11.26 11.29 11.11 11.15 11,148,604 -0.12(-1.08%)
Jan 11, 2007 11.36 11.38 11.23 11.28 9,843,606 -0.09(-0.77%)
Jan 10, 2007 11.38 11.39 11.32 11.36 6,611,414 -0.03(-0.28%)
Jan 09, 2007 11.41 11.42 11.30 11.40 7,779,063 -0.02(-0.17%)
Jan 08, 2007 11.46 11.52 11.40 11.41 6,989,753 -0.05(-0.45%)
Jan 05, 2007 11.63 11.63 11.42 11.47 9,952,266 -0.17(-1.44%)
Jan 04, 2007 11.64 11.69 11.57 11.63 6,213,711 -0.03(-0.25%)
Jan 03, 2007 11.67 11.71 11.56 11.66 8,456,127 -0.03(-0.23%)
Dec 29, 2006 11.70 11.71 11.60 11.69 4,121,913 -0.03(-0.21%)
Dec 28, 2006 11.69 11.75 11.68 11.71 6,400,908 +0.01(+0.07%)
Dec 27, 2006 11.58 11.71 11.58 11.71 4,826,591 +0.14(+1.17%)
Dec 26, 2006 11.46 11.58 11.40 11.57 3,514,062 +0.09(+0.76%)
Dec 22, 2006 11.47 11.50 11.36 11.48 3,971,295 +0.02(+0.17%)
Dec 21, 2006 11.54 11.58 11.40 11.46 4,815,115 -0.03(-0.25%)
Dec 20, 2006 11.64 11.65 11.49 11.49 5,667,900 -0.12(-1.07%)
Dec 19, 2006 11.47 11.62 11.43 11.62 4,519,258 +0.13(+1.10%)
Dec 18, 2006 11.56 11.57 11.47 11.49 5,449,862 -0.07(-0.59%)
Dec 15, 2006 11.54 11.57 11.51 11.56 5,592,591 +0.02(+0.15%)
Dec 14, 2006 11.50 11.57 11.48 11.54 3,597,619 +0.02(+0.17%)
Dec 13, 2006 11.39 11.53 11.39 11.52 5,299,244 +0.14(+1.27%)
Dec 12, 2006 11.32 11.40 11.31 11.38 4,759,171 +0.06(+0.52%)
Dec 11, 2006 11.32 11.35 11.28 11.32 3,895,986 +0.01(+0.06%)
Dec 08, 2006 11.31 11.35 11.27 11.31 4,862,811 +0.00(+0.00%)
Dec 07, 2006 11.33 11.36 11.29 11.31 5,101,648 -0.00(-0.02%)
Dec 06, 2006 11.32 11.34 11.29 11.31 6,152,388 -0.01(-0.05%)
Dec 05, 2006 11.31 11.34 11.29 11.32 8,524,981 +0.02(+0.20%)
Dec 04, 2006 11.28 11.30 11.27 11.30 6,154,898 +0.02(+0.19%)
Dec 01, 2006 11.26 11.28 11.21 11.28 5,799,511 +0.02(+0.17%)
Nov 30, 2006 11.27 11.27 11.24 11.26 6,102,899 -0.00(-0.01%)
Nov 29, 2006 11.22 11.28 11.18 11.26 6,449,679 -0.02(-0.17%)
Nov 28, 2006 11.24 11.34 11.21 11.28 5,935,068 +0.02(+0.21%)
Nov 27, 2006 11.29 11.31 11.20 11.25 5,042,835 -0.04(-0.35%)
Nov 24, 2006 11.26 11.33 11.26 11.29 1,445,574 -0.01(-0.06%)
Nov 22, 2006 11.26 11.32 11.26 11.30 5,389,974 +0.02(+0.21%)
Nov 21, 2006 11.27 11.30 11.24 11.28 4,232,725 -0.00(-0.02%)
Nov 20, 2006 11.22 11.32 11.14 11.28 3,325,789 +0.00(+0.02%)
Nov 17, 2006 11.18 11.33 11.18 11.28 3,585,426 +0.07(+0.60%)
Nov 16, 2006 11.27 11.33 11.20 11.21 5,687,265 +0.01(+0.06%)
Nov 15, 2006 11.15 11.23 11.11 11.20 7,383,153 -0.02(-0.16%)
Nov 14, 2006 11.29 11.33 11.19 11.22 5,578,964 -0.10(-0.89%)
Nov 13, 2006 11.30 11.35 11.30 11.32 2,853,494 -0.00(-0.02%)
Nov 10, 2006 11.29 11.33 11.28 11.32 6,411,308 +0.02(+0.21%)
Nov 09, 2006 11.26 11.33 11.23 11.30 7,170,136 +0.04(+0.38%)
Nov 08, 2006 11.17 11.33 11.15 11.26 4,693,545 +0.09(+0.77%)
Nov 07, 2006 11.12 11.17 11.10 11.17 5,101,648 +0.05(+0.45%)
Nov 06, 2006 11.23 11.26 11.10 11.12 8,619,655 -0.13(-1.13%)
Nov 03, 2006 11.29 11.35 11.23 11.25 7,194,880 -0.04(-0.39%)
Nov 02, 2006 11.54 11.55 11.23 11.29 18,436,724 -0.37(-3.13%)
Nov 01, 2006 11.29 11.77 11.29 11.66 18,296,864 +0.37(+3.24%)
Oct 31, 2006 11.27 11.31 11.23 11.29 3,823,905 +0.06(+0.51%)
Oct 30, 2006 11.27 11.32 11.21 11.23 3,237,570 -0.01(-0.07%)
Oct 27, 2006 11.31 11.37 11.24 11.24 3,576,819 -0.10(-0.91%)
Oct 26, 2006 11.36 11.42 11.30 11.35 3,659,659 -0.02(-0.14%)
Oct 25, 2006 11.29 11.41 11.25 11.36 4,096,093 +0.10(+0.85%)
Oct 24, 2006 11.27 11.27 11.19 11.27 3,675,438 -0.01(-0.11%)
Oct 23, 2006 11.14 11.29 11.08 11.28 4,299,786 +0.10(+0.91%)
Oct 20, 2006 11.13 11.20 11.08 11.18 4,193,995 +0.08(+0.70%)
Oct 19, 2006 10.94 11.13 10.91 11.10 3,900,290 +0.16(+1.49%)
Oct 18, 2006 10.92 10.98 10.90 10.94 5,408,622 +0.02(+0.14%)
Oct 17, 2006 10.89 10.99 10.88 10.92 3,863,711 +0.01(+0.05%)
Oct 16, 2006 10.84 10.94 10.82 10.91 4,043,377 +0.06(+0.55%)
Oct 13, 2006 10.84 10.87 10.81 10.85 3,253,708 +0.01(+0.12%)
Oct 12, 2006 10.83 10.85 10.77 10.84 5,025,263 +0.03(+0.23%)
Oct 11, 2006 10.78 10.86 10.74 10.82 4,894,727 +0.03(+0.30%)
Oct 10, 2006 10.64 10.80 10.61 10.78 6,201,160 +0.14(+1.30%)
Oct 09, 2006 10.65 10.72 10.61 10.65 2,975,423 +0.02(+0.20%)
Oct 06, 2006 10.69 10.69 10.61 10.63 3,988,150 -0.06(-0.59%)
Oct 05, 2006 10.71 10.74 10.63 10.69 3,230,757 -0.02(-0.16%)
Oct 04, 2006 10.70 10.72 10.60 10.71 5,004,822 +0.00(+0.04%)
Oct 03, 2006 10.72 10.73 10.63 10.70 5,102,006 +0.01(+0.08%)
Oct 02, 2006 10.67 10.76 10.67 10.69 6,532,161 +0.03(+0.26%)
Sep 29, 2006 10.76 10.82 10.66 10.66 5,477,834 -0.10(-0.89%)
Sep 28, 2006 10.92 10.94 10.75 10.76 4,697,489 -0.16(-1.49%)
Sep 27, 2006 10.78 10.93 10.76 10.92 3,642,087 +0.13(+1.16%)
Sep 26, 2006 10.82 10.88 10.75 10.80 2,651,953 +0.03(+0.30%)
Sep 25, 2006 10.70 10.79 10.61 10.77 4,940,989 +0.13(+1.21%)
Sep 22, 2006 10.75 10.75 10.63 10.64 3,866,938 -0.11(-0.99%)
Sep 21, 2006 10.74 10.78 10.66 10.74 3,587,936 +0.06(+0.57%)
Sep 20, 2006 10.85 10.85 10.68 10.68 4,122,989 -0.07(-0.66%)
Sep 19, 2006 10.75 10.78 10.71 10.75 3,382,450 +0.04(+0.34%)
Sep 18, 2006 10.79 10.80 10.65 10.72 4,168,533 -0.04(-0.38%)
Sep 15, 2006 10.71 10.77 10.61 10.76 9,131,398 +0.09(+0.81%)
Sep 14, 2006 10.74 10.79 10.64 10.67 5,792,339 -0.06(-0.56%)
Sep 13, 2006 10.73 10.77 10.60 10.73 5,940,447 +0.05(+0.44%)
Sep 12, 2006 10.75 10.75 10.61 10.68 6,826,583 -0.03(-0.27%)
Sep 11, 2006 10.94 10.94 10.70 10.71 5,700,175 -0.12(-1.12%)
Sep 08, 2006 10.93 10.96 10.82 10.83 4,443,591 -0.06(-0.59%)
Sep 07, 2006 10.91 10.98 10.88 10.90 5,835,373 -0.04(-0.36%)
Sep 06, 2006 11.06 11.06 10.94 10.94 4,851,694 -0.15(-1.32%)
Sep 05, 2006 11.10 11.10 11.00 11.08 4,649,794 -0.01(-0.10%)
Sep 01, 2006 11.14 11.15 11.07 11.10 2,822,295 -0.04(-0.39%)
Aug 31, 2006 11.06 11.15 11.06 11.14 4,300,145 +0.08(+0.74%)
Aug 30, 2006 11.22 11.26 11.06 11.06 4,418,846 -0.28(-2.48%)
Aug 29, 2006 11.28 11.35 11.21 11.34 7,753,243 +0.03(+0.27%)
Aug 28, 2006 11.25 11.33 11.18 11.31 7,141,446 +0.03(+0.27%)
Aug 25, 2006 11.17 11.32 11.17 11.28 6,140,554 +0.08(+0.71%)
Aug 24, 2006 11.03 11.20 11.00 11.20 6,354,288 +0.16(+1.49%)
Aug 23, 2006 11.15 11.16 11.03 11.03 3,984,205 -0.11(-0.96%)
Aug 22, 2006 11.10 11.15 11.05 11.14 3,263,390 +0.05(+0.48%)
Aug 21, 2006 11.08 11.14 11.02 11.09 2,117,259 +0.03(+0.31%)
Aug 18, 2006 10.92 11.08 10.90 11.05 3,604,433 +0.15(+1.33%)
Aug 17, 2006 10.95 10.97 10.87 10.91 4,081,748 -0.07(-0.67%)
Aug 16, 2006 11.15 11.15 10.98 10.98 3,690,500 -0.13(-1.15%)
Aug 15, 2006 11.09 11.15 11.00 11.11 3,458,118 +0.09(+0.80%)
Aug 14, 2006 10.79 11.07 10.79 11.02 3,533,068 -0.03(-0.28%)
Aug 11, 2006 10.97 11.06 10.97 11.05 2,560,148 +0.02(+0.19%)
Aug 10, 2006 11.00 11.04 10.92 11.03 4,675,973 +0.03(+0.28%)
Aug 09, 2006 10.98 11.07 10.93 11.00 4,104,341 +0.12(+1.13%)
Aug 08, 2006 10.84 10.94 10.82 10.88 3,517,648 +0.05(+0.49%)
Aug 07, 2006 10.95 11.01 10.81 10.82 4,050,190 -0.17(-1.55%)
Aug 04, 2006 10.96 11.01 10.92 11.00 3,892,041 +0.07(+0.64%)
Aug 03, 2006 10.87 10.94 10.81 10.93 5,742,850 +0.03(+0.27%)
Aug 02, 2006 10.94 10.99 10.89 10.90 5,268,762 -0.07(-0.60%)
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.