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 (%)
May 29, 2009 17.46 17.73 17.25 17.70 8,182,627 +0.34(+1.96%)
May 28, 2009 16.98 17.43 16.93 17.36 5,853,931 +0.47(+2.80%)
May 27, 2009 17.45 17.49 16.88 16.89 6,642,076 -0.68(-3.87%)
May 26, 2009 17.23 17.67 16.98 17.57 6,689,368 +0.41(+2.40%)
May 22, 2009 17.11 17.37 17.01 17.16 3,586,883 +0.05(+0.29%)
May 21, 2009 17.21 17.22 16.95 17.11 5,801,108 -0.23(-1.32%)
May 20, 2009 17.64 17.66 17.31 17.34 5,666,793 -0.16(-0.89%)
May 19, 2009 17.02 17.59 17.02 17.49 6,324,875 +0.51(+2.98%)
May 18, 2009 17.16 17.16 16.77 16.98 4,817,439 -0.01(-0.07%)
May 15, 2009 17.21 17.27 16.85 17.00 5,832,594 -0.29(-1.68%)
May 14, 2009 17.46 17.51 17.09 17.29 4,776,901 -0.14(-0.83%)
May 13, 2009 17.60 17.78 17.31 17.43 5,194,414 -0.38(-2.16%)
May 12, 2009 17.80 17.90 17.61 17.81 4,014,357 +0.12(+0.66%)
May 11, 2009 17.68 17.77 17.50 17.70 5,070,287 -0.05(-0.28%)
May 08, 2009 17.94 18.22 17.64 17.75 5,898,370 +0.00(+0.00%)
May 07, 2009 17.71 17.86 17.47 17.75 5,230,171 +0.19(+1.11%)
May 06, 2009 17.76 17.80 17.45 17.55 4,314,623 -0.08(-0.44%)
May 05, 2009 17.57 17.69 17.46 17.63 4,991,325 +0.03(+0.16%)
May 04, 2009 17.45 17.60 17.31 17.60 5,672,793 +0.29(+1.67%)
May 01, 2009 16.82 17.31 16.81 17.31 5,595,469 +0.52(+3.08%)
Apr 30, 2009 16.99 17.00 16.49 16.80 9,987,048 +0.31(+1.86%)
Apr 29, 2009 16.73 16.81 16.39 16.49 11,904,711 -0.16(-0.97%)
Apr 28, 2009 16.45 16.87 16.38 16.65 5,386,959 +0.18(+1.12%)
Apr 27, 2009 16.29 16.74 16.22 16.47 6,643,870 +0.16(+0.96%)
Apr 24, 2009 16.42 16.42 16.18 16.31 6,735,278 +0.01(+0.03%)
Apr 23, 2009 16.28 16.33 15.98 16.31 5,803,426 +0.15(+0.93%)
Apr 22, 2009 16.34 16.37 16.14 16.16 7,983,851 -0.21(-1.29%)
Apr 21, 2009 16.42 16.70 16.29 16.37 6,237,752 -0.11(-0.64%)
Apr 20, 2009 16.46 16.74 16.45 16.47 5,732,161 -0.20(-1.20%)
Apr 17, 2009 16.75 16.86 16.63 16.67 7,109,041 -0.07(-0.40%)
Apr 16, 2009 16.98 17.09 16.62 16.74 5,946,989 -0.17(-1.02%)
Apr 15, 2009 16.52 16.91 16.43 16.91 5,863,847 +0.22(+1.33%)
Apr 14, 2009 16.82 16.82 16.48 16.69 5,587,774 -0.11(-0.63%)
Apr 13, 2009 16.89 16.96 16.68 16.80 5,571,607 -0.18(-1.05%)
Apr 09, 2009 17.32 17.45 16.79 16.97 6,227,263 -0.03(-0.20%)
Apr 08, 2009 16.99 17.04 16.75 17.01 6,033,617 +0.05(+0.30%)
Apr 07, 2009 16.77 17.27 16.70 16.96 8,936,407 +0.13(+0.79%)
Apr 06, 2009 16.83 16.95 16.71 16.82 9,751,626 -0.13(-0.76%)
Apr 03, 2009 17.20 17.25 16.77 16.95 7,732,997 -0.20(-1.14%)
Apr 02, 2009 17.43 17.60 17.10 17.15 8,759,164 +0.01(+0.07%)
Apr 01, 2009 17.05 17.36 17.01 17.14 6,896,012 -0.12(-0.71%)
Mar 31, 2009 17.08 17.51 16.86 17.26 6,792,790 +0.27(+1.57%)
Mar 30, 2009 17.00 17.26 16.80 16.99 6,520,469 -0.58(-3.30%)
Mar 26, 2009 17.59 17.66 17.28 17.57 8,001,052 +0.09(+0.51%)
Mar 25, 2009 17.67 17.90 17.21 17.48 5,204,305 +0.03(+0.16%)
Mar 24, 2009 17.85 18.03 17.44 17.45 5,571,932 -0.57(-3.18%)
Mar 23, 2009 17.56 18.05 17.56 18.03 7,201,953 +0.77(+4.45%)
Mar 20, 2009 17.59 17.79 17.21 17.26 8,784,666 -0.12(-0.67%)
Mar 19, 2009 17.45 17.45 17.14 17.37 5,675,985 +0.07(+0.42%)
Mar 18, 2009 16.93 17.45 16.71 17.30 7,213,162 +0.30(+1.74%)
Mar 17, 2009 16.87 17.01 16.58 17.01 4,370,215 +0.18(+1.09%)
Mar 16, 2009 16.58 17.12 16.48 16.82 6,670,933 +0.38(+2.30%)
Mar 13, 2009 16.08 16.51 16.02 16.44 0 +0.47(+2.96%)
Mar 12, 2009 15.68 16.05 15.56 15.97 5,632,145 +0.30(+1.88%)
Mar 11, 2009 15.69 15.90 15.56 15.68 7,717,426 +0.08(+0.50%)
Mar 10, 2009 15.25 15.67 15.21 15.60 7,785,046 +0.40(+2.64%)
Mar 09, 2009 15.52 15.61 15.12 15.20 5,183,013 -0.46(-2.95%)
Mar 06, 2009 15.64 16.04 15.30 15.66 0 +0.13(+0.82%)
Mar 05, 2009 15.79 15.79 15.25 15.53 11,495,254 -0.28(-1.80%)
Mar 04, 2009 15.66 15.98 15.45 15.82 6,889,033 -0.16(-0.98%)
Mar 02, 2009 16.16 16.70 15.91 15.97 7,345,755 -0.84(-4.97%)
Feb 27, 2009 16.47 17.06 16.29 16.81 0 +0.06(+0.33%)
Feb 26, 2009 17.29 17.31 16.74 16.75 4,709,791 -0.38(-2.24%)
Feb 25, 2009 16.65 17.49 16.65 17.14 6,032,301 -0.49(-2.78%)
Feb 24, 2009 16.67 17.71 16.67 17.63 6,490,928 +0.47(+2.73%)
Feb 23, 2009 17.70 17.88 17.10 17.16 6,420,859 -0.49(-2.78%)
Feb 20, 2009 18.00 18.13 17.40 17.65 8,035,397 -0.47(-2.61%)
Feb 19, 2009 18.42 18.47 18.01 18.12 7,281,637 -0.02(-0.09%)
Feb 18, 2009 18.89 18.92 18.09 18.14 15,255,698 -0.58(-3.12%)
Feb 17, 2009 19.06 19.06 18.34 18.72 12,245,175 -0.51(-2.66%)
Feb 13, 2009 19.41 19.57 19.22 19.23 6,017,556 -0.22(-1.12%)
Feb 12, 2009 19.53 19.53 19.02 19.45 8,336,341 -0.11(-0.54%)
Feb 11, 2009 19.84 19.95 19.36 19.56 5,847,632 -0.21(-1.07%)
Feb 10, 2009 19.99 20.23 19.62 19.77 9,390,597 -0.38(-1.91%)
Feb 09, 2009 20.62 20.70 19.95 20.15 4,954,013 -0.41(-2.00%)
Feb 06, 2009 20.42 20.69 20.20 20.57 8,382,578 +0.08(+0.41%)
Feb 05, 2009 20.34 20.59 20.03 20.48 7,569,115 +0.12(+0.60%)
Feb 04, 2009 20.47 20.57 20.08 20.36 5,695,227 -0.01(-0.03%)
Feb 03, 2009 20.25 20.54 19.95 20.36 5,390,267 +0.17(+0.85%)
Feb 02, 2009 19.39 20.31 19.30 20.19 8,802,200 +0.60(+3.07%)
Jan 30, 2009 20.22 20.29 19.37 19.59 0 -0.57(-2.84%)
Jan 29, 2009 19.72 20.41 19.64 20.16 5,757,118 +0.29(+1.46%)
Jan 28, 2009 20.02 20.10 19.63 19.88 6,143,636 +0.12(+0.62%)
Jan 27, 2009 20.01 20.03 19.63 19.75 5,452,748 -0.16(-0.78%)
Jan 26, 2009 19.56 20.09 19.43 19.91 7,794,694 +0.42(+2.14%)
Jan 23, 2009 19.26 19.56 18.97 19.49 4,787,230 +0.04(+0.20%)
Jan 22, 2009 19.23 19.52 19.10 19.45 5,810,717 +0.02(+0.11%)
Jan 21, 2009 19.39 19.50 18.97 19.43 8,113,827 +0.28(+1.45%)
Jan 20, 2009 19.21 19.52 19.12 19.15 6,333,040 -0.12(-0.61%)
Jan 16, 2009 19.09 19.39 19.03 19.27 0 +0.37(+1.98%)
Jan 15, 2009 18.83 18.97 18.47 18.89 9,725,376 +0.03(+0.15%)
Jan 14, 2009 18.99 19.04 18.52 18.87 5,608,933 -0.27(-1.43%)
Jan 13, 2009 19.56 19.57 18.99 19.14 4,786,860 -0.43(-2.19%)
Jan 12, 2009 19.60 19.72 19.43 19.57 3,605,023 +0.02(+0.09%)
Jan 09, 2009 19.74 19.81 19.47 19.55 3,956,442 -0.20(-1.01%)
Jan 08, 2009 19.97 19.97 19.59 19.75 4,158,166 -0.12(-0.59%)
Jan 07, 2009 20.05 20.10 19.77 19.87 4,275,349 -0.30(-1.49%)
Jan 06, 2009 20.37 20.60 19.97 20.17 4,786,398 -0.10(-0.49%)
Jan 05, 2009 20.24 20.48 20.03 20.27 4,784,818 -0.08(-0.38%)
Jan 02, 2009 20.01 20.44 19.83 20.35 0 +0.39(+1.95%)
Jan 01, 2009 19.67 20.03 19.66 19.96 0 +0.00(+0.00%)
Dec 31, 2008 19.67 20.03 19.66 19.96 4,429,672 +0.34(+1.73%)
Dec 30, 2008 19.48 19.64 19.30 19.62 4,806,893 +0.22(+1.15%)
Dec 29, 2008 19.49 19.62 19.15 19.40 3,999,025 -0.04(-0.20%)
Dec 26, 2008 19.37 19.54 19.33 19.43 1,856,834 +0.12(+0.63%)
Dec 24, 2008 19.25 19.37 19.16 19.31 1,284,697 +0.15(+0.78%)
Dec 23, 2008 19.43 19.59 19.07 19.16 4,058,015 -0.16(-0.81%)
Dec 22, 2008 19.52 19.72 19.06 19.32 4,579,536 -0.16(-0.83%)
Dec 19, 2008 19.63 20.37 19.46 19.48 9,864,084 +0.11(+0.58%)
Dec 18, 2008 19.18 19.54 19.17 19.37 6,681,828 +0.25(+1.28%)
Dec 17, 2008 19.17 19.42 19.01 19.12 5,417,417 -0.18(-0.92%)
Dec 16, 2008 19.32 19.38 19.01 19.30 8,369,390 +0.16(+0.81%)
Dec 15, 2008 19.26 19.42 18.93 19.15 4,424,062 -0.12(-0.64%)
Dec 12, 2008 18.90 19.34 18.79 19.27 5,167,906 +0.02(+0.09%)
Dec 11, 2008 19.18 19.70 19.05 19.25 6,165,984 -0.05(-0.26%)
Dec 10, 2008 19.60 19.72 19.11 19.30 5,707,791 -0.18(-0.94%)
Dec 09, 2008 19.69 19.85 19.37 19.49 5,061,471 -0.30(-1.52%)
Dec 08, 2008 19.98 20.14 19.35 19.79 7,200,176 +0.17(+0.85%)
Dec 05, 2008 19.31 19.71 18.57 19.62 6,181,887 +0.31(+1.62%)
Dec 04, 2008 19.70 20.17 19.00 19.31 9,668,525 -0.75(-3.75%)
Dec 03, 2008 19.61 20.15 19.37 20.06 7,055,189 +0.24(+1.21%)
Dec 02, 2008 19.74 19.94 19.24 19.82 8,866,223 +0.42(+2.15%)
Dec 01, 2008 19.99 20.38 19.40 19.40 7,168,948 -1.10(-5.38%)
Nov 28, 2008 20.18 20.57 20.14 20.50 2,407,758 +0.26(+1.29%)
Nov 26, 2008 20.05 20.44 19.75 20.24 7,446,020 -0.42(-2.02%)
Nov 25, 2008 20.83 21.30 20.43 20.66 7,959,695 -0.08(-0.40%)
Nov 24, 2008 20.88 21.19 20.14 20.74 8,910,965 +0.18(+0.87%)
Nov 21, 2008 19.07 20.60 18.83 20.57 12,747,749 +1.87(+9.98%)
Nov 20, 2008 19.32 20.21 18.48 18.70 13,562,368 -0.76(-3.92%)
Nov 19, 2008 20.06 20.55 19.45 19.46 5,568,890 -0.63(-3.13%)
Nov 18, 2008 19.89 20.42 19.44 20.09 6,169,099 +0.06(+0.28%)
Nov 17, 2008 19.91 20.64 19.63 20.04 4,717,494 -0.23(-1.13%)
Nov 14, 2008 19.81 21.11 19.77 20.26 7,530,864 +0.06(+0.28%)
Nov 13, 2008 19.26 20.31 19.03 20.21 8,529,427 +1.10(+5.74%)
Nov 12, 2008 19.13 19.44 18.93 19.11 4,588,249 -0.39(-2.00%)
Nov 11, 2008 19.37 19.90 19.04 19.50 4,796,946 -0.09(-0.48%)
Nov 10, 2008 20.16 20.43 19.33 19.60 4,704,887 -0.36(-1.79%)
Nov 07, 2008 19.20 20.02 19.20 19.95 5,899,541 +0.85(+4.46%)
Nov 06, 2008 19.62 19.74 18.83 19.10 6,715,532 -0.52(-2.64%)
Nov 05, 2008 20.18 20.52 19.55 19.62 5,796,874 -0.80(-3.93%)
Nov 04, 2008 20.44 20.70 20.05 20.42 5,725,657 +0.12(+0.58%)
Nov 03, 2008 20.19 20.47 19.91 20.30 4,266,923 +0.10(+0.50%)
Oct 31, 2008 20.33 20.71 19.85 20.20 9,853,471 +0.01(+0.03%)
Oct 30, 2008 20.75 21.02 19.41 20.20 7,964,631 +0.59(+3.01%)
Oct 29, 2008 20.03 20.33 19.57 19.61 8,619,591 -1.06(-5.15%)
Oct 28, 2008 19.34 20.80 18.72 20.67 9,060,781 +1.75(+9.24%)
Oct 27, 2008 19.61 19.67 18.92 18.92 6,300,017 -0.65(-3.30%)
Oct 24, 2008 18.65 20.00 18.38 19.57 8,050,330 -0.31(-1.57%)
Oct 23, 2008 19.22 20.26 18.69 19.88 10,766,911 +1.02(+5.43%)
Oct 22, 2008 19.68 19.76 18.27 18.86 8,353,807 -1.21(-6.02%)
Oct 21, 2008 20.50 20.90 19.81 20.06 6,191,501 -1.07(-5.08%)
Oct 20, 2008 20.47 21.16 19.76 21.14 6,455,103 +1.12(+5.59%)
Oct 17, 2008 20.03 20.84 19.34 20.02 10,714,249 -0.07(-0.33%)
Oct 16, 2008 19.07 20.20 18.42 20.09 10,205,647 +0.98(+5.13%)
Oct 15, 2008 20.35 20.35 19.05 19.11 8,714,716 -1.56(-7.54%)
Oct 14, 2008 21.40 22.24 19.67 20.67 9,039,166 -0.06(-0.27%)
Oct 13, 2008 19.35 20.95 17.81 20.72 8,515,212 +1.97(+10.51%)
Oct 10, 2008 18.65 19.95 17.41 18.75 15,814,778 -0.77(-3.94%)
Oct 09, 2008 20.79 21.13 19.38 19.52 9,096,232 -1.39(-6.66%)
Oct 08, 2008 20.84 21.71 20.14 20.91 10,557,357 -0.43(-2.01%)
Oct 07, 2008 22.52 23.38 21.18 21.34 8,606,624 -0.98(-4.39%)
Oct 06, 2008 22.77 23.60 21.53 22.32 9,488,312 -1.00(-4.30%)
Oct 03, 2008 23.63 24.00 23.18 23.32 0 -0.12(-0.50%)
Oct 02, 2008 24.17 24.76 23.31 23.44 7,240,276 -0.86(-3.55%)
Oct 01, 2008 23.67 24.56 23.37 24.30 5,001,304 +0.48(+2.01%)
Sep 30, 2008 23.71 24.30 23.20 23.82 6,408,572 +0.44(+1.88%)
Sep 29, 2008 23.90 24.16 23.10 23.38 6,600,203 -0.79(-3.25%)
Sep 26, 2008 24.11 24.22 23.80 24.17 0 -0.19(-0.80%)
Sep 25, 2008 23.88 24.50 23.77 24.36 4,818,845 +0.79(+3.35%)
Sep 24, 2008 23.82 24.05 23.22 23.57 5,427,502 -0.22(-0.91%)
Sep 23, 2008 24.24 24.81 23.73 23.79 4,642,920 -0.43(-1.79%)
Sep 22, 2008 24.41 24.86 24.12 24.22 6,710,520 -0.37(-1.52%)
Sep 19, 2008 23.72 24.84 23.36 24.60 0 +1.23(+5.24%)
Sep 18, 2008 22.95 23.73 22.56 23.37 7,179,359 +0.55(+2.39%)
Sep 17, 2008 23.49 23.75 22.79 22.83 8,231,747 -0.99(-4.14%)
Sep 16, 2008 23.07 24.16 22.84 23.81 10,028,558 +0.58(+2.49%)
Sep 15, 2008 23.70 23.96 23.02 23.23 4,846,785 -0.77(-3.22%)
Sep 12, 2008 23.46 24.13 23.39 24.01 4,759,310 +0.55(+2.33%)
Sep 11, 2008 23.48 23.51 23.12 23.46 6,404,252 -0.09(-0.40%)
Sep 10, 2008 23.08 23.70 23.08 23.56 5,620,041 +0.51(+2.20%)
Sep 09, 2008 23.86 23.97 23.03 23.05 8,087,286 -0.66(-2.79%)
Sep 08, 2008 22.98 23.71 22.96 23.71 7,677,360 +0.91(+4.01%)
Sep 05, 2008 23.06 23.14 22.69 22.80 0 -0.37(-1.59%)
Sep 04, 2008 23.45 23.60 22.98 23.17 5,165,591 -0.47(-2.00%)
Sep 03, 2008 24.02 24.08 23.54 23.64 3,816,808 -0.36(-1.51%)
Sep 02, 2008 24.46 24.69 23.96 24.00 5,067,711 -0.24(-0.99%)
Aug 29, 2008 24.68 24.85 24.22 24.24 2,816,341 -0.47(-1.89%)
Aug 28, 2008 24.50 24.71 24.46 24.71 2,446,669 +0.30(+1.23%)
Aug 27, 2008 24.42 24.54 24.29 24.41 2,862,978 -0.13(-0.54%)
Aug 26, 2008 24.02 24.66 24.01 24.54 3,380,457 +0.44(+1.83%)
Aug 25, 2008 24.07 24.31 23.90 24.10 3,025,655 -0.17(-0.69%)
Aug 22, 2008 24.29 24.50 24.16 24.27 2,783,440 -0.01(-0.05%)
Aug 21, 2008 23.80 24.35 23.80 24.28 2,417,069 +0.27(+1.14%)
Aug 20, 2008 23.83 24.04 23.71 24.01 2,541,663 +0.19(+0.82%)
Aug 19, 2008 23.60 23.88 23.60 23.81 2,422,479 +0.15(+0.64%)
Aug 18, 2008 23.71 23.92 23.56 23.66 1,967,088 -0.03(-0.14%)
Aug 15, 2008 23.56 23.96 23.50 23.70 0 +0.14(+0.59%)
Aug 14, 2008 23.81 23.89 23.48 23.56 2,563,889 -0.38(-1.61%)
Aug 13, 2008 23.76 24.05 23.39 23.94 2,533,423 +0.17(+0.70%)
Aug 12, 2008 24.07 24.09 23.66 23.77 3,387,476 -0.33(-1.36%)
Aug 11, 2008 23.73 24.25 23.59 24.10 3,556,212 +0.28(+1.19%)
Aug 08, 2008 23.47 23.85 23.31 23.82 2,899,176 +0.46(+1.98%)
Aug 07, 2008 23.46 23.72 23.18 23.36 4,324,837 -0.13(-0.55%)
Aug 06, 2008 23.75 23.86 23.29 23.48 5,779,644 -0.17(-0.73%)
Aug 05, 2008 23.78 23.95 23.44 23.66 6,279,867 +0.08(+0.35%)
Aug 04, 2008 23.74 23.92 23.56 23.57 5,074,111 -0.14(-0.61%)
Aug 01, 2008 24.75 24.85 23.72 23.72 4,704,179 -0.89(-3.60%)
Jul 31, 2008 24.70 24.92 24.57 24.60 4,184,116 -0.14(-0.59%)
Jul 30, 2008 24.17 24.80 24.08 24.75 6,116,783 +0.57(+2.35%)
Jul 29, 2008 24.18 24.47 23.98 24.18 6,724,067 -0.17(-0.71%)
Jul 28, 2008 24.02 24.54 24.02 24.35 4,576,424 +0.23(+0.97%)
Jul 25, 2008 24.52 24.56 24.07 24.12 3,607,480 -0.26(-1.07%)
Jul 24, 2008 24.37 24.52 23.80 24.38 5,619,813 +0.06(+0.25%)
Jul 23, 2008 24.81 24.90 24.22 24.32 5,235,440 -0.51(-2.04%)
Jul 22, 2008 24.84 25.37 24.81 24.83 4,400,083 -0.12(-0.47%)
Jul 21, 2008 24.78 25.04 24.34 24.94 3,178,141 +0.18(+0.72%)
Jul 18, 2008 24.60 25.10 24.36 24.76 5,002,466 +0.14(+0.59%)
Jul 17, 2008 24.70 24.79 24.25 24.62 5,592,041 -0.18(-0.74%)
Jul 16, 2008 25.30 25.47 24.65 24.80 5,668,163 -0.66(-2.58%)
Jul 15, 2008 25.62 25.66 25.23 25.46 4,267,189 -0.15(-0.59%)
Jul 14, 2008 26.36 26.36 25.53 25.61 4,824,351 -0.49(-1.88%)
Jul 11, 2008 26.00 26.50 25.86 26.10 4,261,049 -0.14(-0.55%)
Jul 10, 2008 26.20 26.37 25.97 26.25 3,863,518 +0.11(+0.40%)
Jul 09, 2008 25.87 26.30 25.87 26.14 3,673,665 +0.19(+0.75%)
Jul 08, 2008 26.01 26.32 25.74 25.94 5,620,991 -0.14(-0.56%)
Jul 07, 2008 26.16 26.60 25.83 26.09 4,080,679 -0.07(-0.28%)
Jul 04, 2008 26.61 26.75 26.07 26.16 3,178,965 +0.00(+0.00%)
Jul 03, 2008 26.61 26.75 26.07 26.16 3,178,965 -0.28(-1.07%)
Jul 02, 2008 26.65 27.01 26.43 26.45 6,724,726 -0.11(-0.40%)
Jul 01, 2008 26.17 26.66 25.84 26.55 5,337,599 +0.11(+0.40%)
Jun 30, 2008 26.15 26.55 25.73 26.45 7,211,246 +0.72(+2.79%)
Jun 27, 2008 26.23 26.41 25.64 25.73 5,634,971 -0.42(-1.60%)
Jun 26, 2008 26.30 26.59 26.12 26.15 5,762,870 -0.50(-1.86%)
Jun 25, 2008 26.66 26.85 26.39 26.64 4,810,795 +0.14(+0.55%)
Jun 24, 2008 26.43 26.69 26.20 26.50 5,078,513 +0.04(+0.15%)
Jun 23, 2008 26.35 26.66 26.35 26.46 3,044,582 +0.24(+0.91%)
Jun 20, 2008 26.32 26.89 26.21 26.22 6,440,671 -0.25(-0.93%)
Jun 19, 2008 26.11 26.59 26.09 26.46 4,968,810 +0.51(+1.95%)
Jun 18, 2008 25.81 26.17 25.70 25.96 4,407,616 +0.04(+0.15%)
Jun 17, 2008 25.98 26.09 25.87 25.92 2,462,788 +0.03(+0.11%)
Jun 16, 2008 25.57 25.92 25.37 25.89 3,406,281 +0.20(+0.78%)
Jun 13, 2008 25.56 25.84 25.48 25.69 5,011,467 +0.18(+0.70%)
Jun 12, 2008 25.84 25.97 25.37 25.51 4,113,007 -0.25(-0.97%)
Jun 11, 2008 26.10 26.28 25.73 25.76 5,835,591 -0.44(-1.68%)
Jun 10, 2008 25.98 26.30 25.69 26.20 3,942,943 +0.14(+0.53%)
Jun 09, 2008 25.60 26.11 25.60 26.06 3,065,008 +0.49(+1.92%)
Jun 06, 2008 26.23 26.33 25.52 25.57 4,402,551 -0.81(-3.08%)
Jun 05, 2008 26.24 26.41 25.89 26.38 6,253,118 +0.23(+0.89%)
Jun 04, 2008 25.81 26.25 25.81 26.15 3,973,761 +0.26(+1.01%)
Jun 03, 2008 25.71 26.03 25.64 25.89 5,991,552 +0.35(+1.35%)
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.