Skip to main content

Dominion Resources (NY: D )

49.20 +0.67 (+1.39%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.37 25.37 24.92 25.07 5,842,495 -0.28(-1.11%)
Oct 28, 2010 25.35 25.48 25.22 25.36 4,637,025 +0.07(+0.30%)
Oct 27, 2010 25.19 25.33 24.95 25.28 4,941,019 -0.37(-1.44%)
Oct 25, 2010 25.80 25.86 25.60 25.65 3,690,371 -0.03(-0.11%)
Oct 22, 2010 25.80 25.88 25.50 25.68 5,736,272 -0.13(-0.51%)
Oct 21, 2010 25.92 25.99 25.61 25.81 5,726,623 +0.02(+0.09%)
Oct 20, 2010 25.71 26.03 25.71 25.79 5,165,941 +0.12(+0.45%)
Oct 19, 2010 25.68 25.88 25.60 25.67 5,430,177 -0.24(-0.94%)
Oct 18, 2010 25.71 26.03 25.71 25.92 5,407,943 +0.22(+0.85%)
Oct 15, 2010 25.87 25.96 25.57 25.70 5,364,793 -0.05(-0.20%)
Oct 14, 2010 25.70 25.85 25.59 25.75 3,185,474 +0.05(+0.18%)
Oct 13, 2010 25.68 25.77 25.58 25.70 4,832,669 +0.13(+0.52%)
Oct 12, 2010 25.77 25.78 25.48 25.57 3,334,283 -0.21(-0.83%)
Oct 11, 2010 25.77 25.93 25.73 25.78 2,234,372 +0.01(+0.02%)
Oct 08, 2010 25.78 25.82 25.61 25.78 2,470,330 +0.10(+0.38%)
Oct 07, 2010 25.72 25.88 25.59 25.68 3,019,418 +0.01(+0.04%)
Oct 06, 2010 25.72 25.78 25.56 25.67 4,385,609 -0.05(-0.20%)
Oct 05, 2010 25.47 25.76 25.41 25.72 4,784,880 +0.40(+1.57%)
Oct 04, 2010 25.39 25.49 25.18 25.32 3,589,280 -0.08(-0.32%)
Oct 01, 2010 25.40 25.47 25.13 25.40 4,687,341 +0.21(+0.84%)
Sep 30, 2010 25.19 25.50 25.15 25.19 23,669 -0.17(-0.65%)
Sep 29, 2010 25.35 25.46 25.17 25.36 4,375,627 -0.14(-0.54%)
Sep 28, 2010 25.63 25.71 25.33 25.50 4,557,750 -0.04(-0.16%)
Sep 27, 2010 25.48 25.65 25.44 25.54 4,770,338 +0.02(+0.07%)
Sep 24, 2010 25.25 25.52 25.23 25.52 4,250,711 +0.47(+1.87%)
Sep 23, 2010 25.05 25.53 25.02 25.05 4,975,377 -0.46(-1.79%)
Sep 22, 2010 25.47 25.77 25.45 25.51 3,931,815 +0.06(+0.23%)
Sep 21, 2010 25.58 25.65 25.39 25.45 5,572,108 -0.10(-0.41%)
Sep 20, 2010 25.20 25.61 25.09 25.55 5,826,937 +0.50(+2.00%)
Sep 17, 2010 25.05 25.32 24.90 25.05 6,687,462 -0.03(-0.14%)
Sep 15, 2010 25.38 25.43 25.02 25.09 227,538 -0.32(-1.25%)
Sep 14, 2010 25.26 25.54 25.21 25.40 9,425,962 +0.06(+0.25%)
Sep 13, 2010 25.19 25.38 25.07 25.34 4,975,392 +0.36(+1.46%)
Sep 10, 2010 25.24 25.31 24.95 24.98 6,051,441 -0.38(-1.48%)
Sep 09, 2010 25.39 25.48 25.25 25.35 2,897,998 +0.12(+0.48%)
Sep 08, 2010 25.33 25.43 25.17 25.23 3,050,015 -0.05(-0.21%)
Sep 07, 2010 25.28 25.46 25.23 25.28 1,102 -0.10(-0.39%)
Sep 03, 2010 25.31 25.39 25.10 25.38 4,067,900 +0.24(+0.94%)
Sep 02, 2010 25.32 25.37 24.92 25.14 734 -0.16(-0.64%)
Sep 01, 2010 24.91 25.39 24.79 25.31 5,076,272 +0.67(+2.72%)
Aug 31, 2010 24.60 24.82 24.35 24.64 53,626 -0.02(-0.07%)
Aug 30, 2010 25.03 25.13 24.65 24.65 3,198,288 -0.40(-1.59%)
Aug 27, 2010 24.93 25.10 24.56 25.05 5,976,000 +0.22(+0.87%)
Aug 26, 2010 24.84 24.91 24.63 24.84 7,342,453 -0.06(-0.24%)
Aug 25, 2010 24.95 25.09 24.60 24.90 102,461 -0.46(-1.83%)
Aug 24, 2010 25.12 25.52 25.09 25.36 2,968 +0.03(+0.14%)
Aug 23, 2010 25.15 25.50 25.14 25.32 4,728,722 +0.24(+0.96%)
Aug 20, 2010 24.75 25.14 24.75 25.08 6,219,636 +0.15(+0.60%)
Aug 19, 2010 25.11 25.17 24.87 24.94 1,392 -0.25(-1.00%)
Aug 18, 2010 25.50 25.53 25.06 25.19 6,515,081 -0.34(-1.34%)
Aug 17, 2010 25.31 25.66 25.18 25.53 6,387,702 +0.39(+1.54%)
Aug 16, 2010 24.95 25.16 24.84 25.14 4,433,238 +0.07(+0.27%)
Aug 13, 2010 25.07 25.23 24.88 25.07 4,288,802 +0.06(+0.25%)
Aug 12, 2010 24.74 25.11 24.62 25.01 5,928,742 +0.05(+0.21%)
Aug 11, 2010 24.98 25.06 24.84 24.96 5,229,736 +0.10(+0.41%)
Aug 10, 2010 24.86 25.45 24.82 24.86 525 -0.29(-1.14%)
Aug 09, 2010 25.02 25.18 24.94 25.14 3,284,247 +0.21(+0.82%)
Aug 06, 2010 24.94 24.94 24.55 24.94 4,518,047 +0.07(+0.28%)
Aug 05, 2010 24.69 24.87 24.63 24.87 3,282,717 +0.03(+0.12%)
Aug 04, 2010 24.62 24.90 24.50 24.84 5,036,850 +0.22(+0.88%)
Aug 03, 2010 24.60 24.91 24.47 24.62 5,625,151 -0.05(-0.18%)
Aug 02, 2010 24.22 24.70 24.22 24.67 5,708,958 +0.69(+2.88%)
Jul 30, 2010 23.98 24.10 23.55 23.98 6,360,119 +0.17(+0.72%)
Jul 29, 2010 24.64 24.79 23.79 23.81 8,531,481 -0.74(-3.00%)
Jul 28, 2010 24.54 24.79 24.43 24.54 1,008 -0.17(-0.67%)
Jul 27, 2010 24.71 24.74 24.37 24.71 1,113 +0.38(+1.57%)
Jul 26, 2010 24.13 24.40 24.13 24.33 3,374,307 +0.11(+0.45%)
Jul 23, 2010 24.09 24.27 23.92 24.22 5,379,804 +0.11(+0.45%)
Jul 22, 2010 23.76 24.21 23.69 24.11 25,409 +0.55(+2.33%)
Jul 21, 2010 23.98 23.98 23.43 23.56 4,689,474 -0.40(-1.67%)
Jul 20, 2010 23.96 23.97 23.33 23.96 6,111,675 +0.32(+1.35%)
Jul 19, 2010 23.17 23.74 23.17 23.64 4,529,397 +0.55(+2.40%)
Jul 16, 2010 23.09 23.53 23.03 23.09 3,932,625 -0.48(-2.04%)
Jul 15, 2010 23.66 23.70 23.38 23.57 3,836,706 -0.10(-0.41%)
Jul 14, 2010 23.35 23.67 23.29 23.66 14,428 +0.19(+0.83%)
Jul 13, 2010 23.54 23.59 23.29 23.47 3,838,881 +0.06(+0.27%)
Jul 12, 2010 23.26 23.46 23.15 23.41 3,333,285 +0.05(+0.22%)
Jul 09, 2010 23.35 23.39 23.08 23.35 3,109,323 +0.09(+0.37%)
Jul 08, 2010 23.07 23.27 22.95 23.27 19,990 +0.33(+1.42%)
Jul 07, 2010 22.34 22.97 22.20 22.94 4,811,533 +0.59(+2.66%)
Jul 06, 2010 22.19 22.48 22.14 22.35 3,327 +0.27(+1.22%)
Jul 02, 2010 22.08 22.37 22.04 22.08 6,451,328 -0.18(-0.80%)
Jul 01, 2010 22.23 22.44 22.13 22.26 9,064,378 +0.14(+0.62%)
Jun 30, 2010 22.44 22.57 22.05 22.12 7,889 -0.29(-1.27%)
Jun 29, 2010 22.41 22.98 22.36 22.41 14,630 -0.53(-2.32%)
Jun 25, 2010 22.94 23.05 22.76 22.94 5,409,161 +0.01(+0.05%)
Jun 24, 2010 22.98 23.25 22.89 22.93 4,049,478 -0.05(-0.20%)
Jun 23, 2010 23.23 23.26 22.81 22.97 6,233,644 -0.36(-1.54%)
Jun 22, 2010 23.95 23.98 23.24 23.33 12,106 -0.55(-2.30%)
Jun 21, 2010 24.22 24.29 23.78 23.88 4,390,588 -0.10(-0.43%)
Jun 18, 2010 23.98 24.05 23.83 23.98 5,941,846 +0.09(+0.36%)
Jun 17, 2010 23.77 23.93 23.65 23.90 4,133,017 +0.10(+0.43%)
Jun 16, 2010 23.42 23.85 23.41 23.79 3,695,578 +0.22(+0.94%)
Jun 15, 2010 23.29 23.59 23.22 23.57 5,516,427 +0.46(+1.98%)
Jun 14, 2010 23.41 23.41 23.11 23.11 4,448,674 -0.07(-0.30%)
Jun 11, 2010 23.07 23.24 22.94 23.18 3,556,879 -0.12(-0.51%)
Jun 10, 2010 23.05 23.31 23.03 23.30 4,133,068 +0.51(+2.23%)
Jun 09, 2010 23.01 23.06 22.71 22.79 4,820,843 -0.14(-0.60%)
Jun 08, 2010 22.44 22.96 22.32 22.93 1,401 +0.47(+2.11%)
Jun 07, 2010 22.35 22.86 22.29 22.46 8,452,381 +0.19(+0.83%)
Jun 04, 2010 22.27 22.78 22.22 22.27 7,922,303 -0.65(-2.85%)
Jun 03, 2010 22.78 22.93 22.66 22.93 5,841,694 +0.25(+1.08%)
Jun 02, 2010 22.17 22.68 22.06 22.68 8,023,568 +0.65(+2.93%)
Jun 01, 2010 22.10 22.41 21.98 22.04 7,327,296 -0.21(-0.95%)
May 28, 2010 22.25 22.53 22.21 22.25 5,170,189 -0.10(-0.46%)
May 27, 2010 22.34 22.43 22.13 22.35 5,290,228 +0.33(+1.50%)
May 26, 2010 22.45 22.45 21.93 22.02 175 -0.12(-0.55%)
May 25, 2010 21.74 22.15 21.48 22.14 7,268,022 -0.01(-0.05%)
May 24, 2010 22.18 22.49 22.04 22.15 4,685,557 -0.16(-0.71%)
May 21, 2010 21.86 22.31 21.75 22.31 7,087,102 +0.16(+0.74%)
May 20, 2010 22.36 22.56 22.15 22.15 7,884,916 -0.67(-2.94%)
May 19, 2010 22.82 22.96 22.59 22.82 4,456,183 -0.16(-0.69%)
May 18, 2010 23.32 23.43 22.95 22.97 354 -0.32(-1.36%)
May 17, 2010 23.21 23.36 22.97 23.29 5,171,094 +0.16(+0.68%)
May 14, 2010 23.13 23.50 23.00 23.13 4,568,840 -0.31(-1.32%)
May 13, 2010 23.59 23.77 23.40 23.44 3,621,957 -0.18(-0.74%)
May 12, 2010 23.56 23.69 23.42 23.62 4,090,502 +0.03(+0.12%)
May 11, 2010 23.63 23.80 23.52 23.59 4,807,890 -0.06(-0.26%)
May 10, 2010 23.41 23.69 23.38 23.65 7,212,373 +0.95(+4.20%)
May 07, 2010 22.60 23.10 22.31 22.70 10,795,557 +0.05(+0.20%)
May 06, 2010 22.68 23.48 21.48 22.65 1,747 -1.01(-4.27%)
May 05, 2010 23.67 23.75 23.45 23.66 3,682,053 +0.14(+0.60%)
May 04, 2010 23.70 23.88 23.43 23.52 4,503,544 -0.45(-1.86%)
May 03, 2010 23.65 24.02 23.55 23.97 3,391,091 +0.38(+1.60%)
Apr 30, 2010 23.34 23.83 23.29 23.59 6,967,148 +0.28(+1.21%)
Apr 29, 2010 23.39 23.54 23.21 23.31 5,685,722 -0.07(-0.29%)
Apr 28, 2010 23.27 23.38 23.09 23.38 6,849,307 +0.16(+0.68%)
Apr 27, 2010 23.49 23.66 23.19 23.22 5,972,992 -0.41(-1.72%)
Apr 26, 2010 23.52 23.83 23.51 23.62 4,951,125 +0.05(+0.22%)
Apr 23, 2010 23.36 23.59 23.20 23.57 4,241,158 +0.24(+1.02%)
Apr 22, 2010 23.26 23.36 23.17 23.34 5,188,861 -0.01(-0.02%)
Apr 21, 2010 23.32 23.47 23.30 23.34 46,132 -0.03(-0.15%)
Apr 20, 2010 23.40 23.43 23.28 23.38 3,811,052 +0.08(+0.34%)
Apr 19, 2010 23.17 23.34 23.17 23.30 4,123,361 +0.06(+0.24%)
Apr 16, 2010 23.35 23.44 23.17 23.24 6,987,806 -0.15(-0.63%)
Apr 15, 2010 23.32 23.45 23.22 23.39 4,937,556 -0.02(-0.10%)
Apr 14, 2010 23.48 23.56 23.27 23.41 4,796,183 -0.11(-0.46%)
Apr 13, 2010 23.51 23.60 23.42 23.52 4,287,516 -0.07(-0.31%)
Apr 12, 2010 23.57 23.66 23.47 23.59 3,802,126 +0.12(+0.51%)
Apr 09, 2010 23.13 23.50 22.97 23.47 8,243,757 +0.07(+0.29%)
Apr 08, 2010 23.42 23.48 23.37 23.40 4,823,099 -0.10(-0.43%)
Apr 07, 2010 23.44 23.60 23.38 23.51 5,369,905 -0.03(-0.12%)
Apr 06, 2010 23.47 23.61 23.41 23.53 5,458,260 -0.01(-0.02%)
Apr 05, 2010 23.64 23.66 23.51 23.54 6,150,716 -0.07(-0.29%)
Apr 01, 2010 23.25 23.61 23.61 23.61 6,097,246 +0.41(+1.75%)
Mar 31, 2010 23.25 23.36 23.12 23.20 6,234,299 -0.08(-0.36%)
Mar 30, 2010 23.22 23.48 23.21 23.29 9,211,802 +0.05(+0.19%)
Mar 29, 2010 23.00 23.29 22.92 23.24 7,033,718 +0.33(+1.43%)
Mar 26, 2010 22.81 22.97 22.65 22.91 8,721,254 +0.19(+0.84%)
Mar 25, 2010 22.64 22.83 22.53 22.72 11,394,816 +0.10(+0.45%)
Mar 24, 2010 22.50 22.72 22.50 22.62 5,763,597 -0.06(-0.27%)
Mar 23, 2010 22.66 22.72 22.47 22.68 6,480,432 +0.03(+0.15%)
Mar 22, 2010 22.95 22.95 22.53 22.65 8,366,223 -0.32(-1.40%)
Mar 19, 2010 22.85 23.01 22.79 22.97 10,948,897 +0.11(+0.47%)
Mar 18, 2010 22.88 22.93 22.65 22.86 6,993,017 -0.03(-0.12%)
Mar 17, 2010 22.58 22.92 22.53 22.89 11,312,689 +0.38(+1.68%)
Mar 16, 2010 22.66 22.66 22.35 22.51 8,407,445 +0.10(+0.45%)
Mar 15, 2010 22.32 22.42 22.28 22.41 8,245,896 +0.01(+0.05%)
Mar 12, 2010 22.48 22.51 22.32 22.40 6,090,415 +0.02(+0.10%)
Mar 11, 2010 22.16 22.38 22.09 22.38 2,965,397 +0.15(+0.69%)
Mar 10, 2010 22.18 22.29 22.07 22.22 5,803,274 +0.09(+0.41%)
Mar 09, 2010 22.04 22.21 21.96 22.13 4,512,942 +0.08(+0.36%)
Mar 08, 2010 22.07 22.12 21.96 22.05 2,769,519 -0.02(-0.08%)
Mar 05, 2010 21.97 22.09 21.83 22.07 3,251,441 +0.20(+0.93%)
Mar 04, 2010 21.79 21.93 21.72 21.87 4,093,102 +0.08(+0.36%)
Mar 03, 2010 21.71 22.00 21.68 21.79 5,229,469 +0.07(+0.34%)
Mar 02, 2010 21.73 21.82 21.65 21.72 4,333,918 +0.10(+0.47%)
Mar 01, 2010 21.48 21.74 21.48 21.61 5,560,908 +0.17(+0.82%)
Feb 26, 2010 21.60 21.76 21.44 21.44 5,972,408 -0.20(-0.91%)
Feb 25, 2010 21.55 21.67 21.29 21.64 5,956,646 -0.11(-0.49%)
Feb 24, 2010 21.74 21.75 21.43 21.74 6,981,655 +0.09(+0.44%)
Feb 23, 2010 21.73 21.83 21.62 21.65 7,411,594 -0.10(-0.46%)
Feb 22, 2010 21.98 21.99 21.61 21.75 5,243,738 -0.09(-0.43%)
Feb 19, 2010 21.49 21.88 21.45 21.85 4,522,808 +0.25(+1.16%)
Feb 18, 2010 21.35 21.62 21.35 21.59 4,531,490 +0.19(+0.89%)
Feb 17, 2010 21.36 21.45 21.28 21.40 5,991,652 +0.08(+0.37%)
Feb 16, 2010 20.76 21.34 20.75 21.33 5,921,283 +0.61(+2.96%)
Feb 12, 2010 20.52 20.71 20.71 20.71 6,861,010 +0.04(+0.19%)
Feb 11, 2010 20.34 20.71 20.17 20.67 5,335,644 +0.26(+1.28%)
Feb 10, 2010 20.41 20.52 20.14 20.41 4,854,966 +0.02(+0.08%)
Feb 09, 2010 20.36 20.66 20.27 20.40 4,851,346 +0.17(+0.83%)
Feb 08, 2010 20.45 20.50 20.23 20.23 3,958,507 -0.27(-1.31%)
Feb 05, 2010 20.51 20.55 20.15 20.50 6,140,701 -0.06(-0.30%)
Feb 04, 2010 20.89 20.98 20.54 20.56 4,676,249 -0.44(-2.07%)
Feb 03, 2010 21.13 21.15 20.84 20.99 3,655,734 -0.20(-0.92%)
Feb 02, 2010 21.06 21.19 20.76 21.19 4,327,706 +0.13(+0.64%)
Feb 01, 2010 20.98 21.11 20.73 21.05 3,160,836 +0.16(+0.77%)
Jan 29, 2010 21.01 21.20 20.88 20.89 5,389,900 -0.08(-0.37%)
Jan 28, 2010 21.20 21.23 20.97 20.97 5,683,071 -0.22(-1.05%)
Jan 27, 2010 21.19 21.21 20.74 21.19 6,012,896 -0.06(-0.26%)
Jan 26, 2010 21.19 21.38 21.08 21.25 3,027,462 +0.02(+0.08%)
Jan 25, 2010 21.19 21.33 21.00 21.23 2,920,666 +0.15(+0.71%)
Jan 22, 2010 21.44 21.53 21.06 21.08 5,060,126 -0.41(-1.89%)
Jan 21, 2010 21.81 22.00 21.36 21.49 5,103,181 -0.28(-1.31%)
Jan 20, 2010 21.82 21.82 21.48 21.77 3,169,168 -0.22(-0.99%)
Jan 19, 2010 21.69 22.00 21.62 21.99 2,754,986 +0.32(+1.49%)
Jan 15, 2010 21.77 21.67 21.67 21.67 4,005,902 -0.14(-0.66%)
Jan 14, 2010 21.77 21.84 21.67 21.81 2,610,303 -0.02(-0.10%)
Jan 13, 2010 21.76 21.95 21.63 21.83 4,002,021 +0.12(+0.57%)
Jan 12, 2010 21.77 21.89 21.66 21.71 3,486,244 -0.11(-0.51%)
Jan 11, 2010 21.57 21.83 21.57 21.82 4,601,686 +0.32(+1.48%)
Jan 08, 2010 21.49 21.54 21.32 21.50 3,190,038 -0.01(-0.05%)
Jan 07, 2010 21.49 21.53 21.33 21.52 3,412,854 +0.03(+0.16%)
Jan 06, 2010 21.47 21.60 21.35 21.48 5,168,418 +0.02(+0.10%)
Jan 05, 2010 21.67 21.76 21.24 21.46 5,024,546 -0.27(-1.23%)
Jan 04, 2010 21.81 21.98 21.66 21.73 3,900,740 +0.02(+0.10%)
Dec 31, 2009 22.02 21.71 21.71 21.71 3,163,696 -0.32(-1.47%)
Dec 30, 2009 21.87 22.09 21.86 22.03 1,716,606 +0.06(+0.25%)
Dec 29, 2009 22.05 22.19 21.97 21.97 2,397,885 -0.12(-0.53%)
Dec 28, 2009 22.03 22.09 21.91 22.09 2,651,437 +0.13(+0.61%)
Dec 24, 2009 21.81 22.02 21.80 21.96 1,236,468 +0.13(+0.59%)
Dec 23, 2009 21.80 21.90 21.71 21.83 2,888,036 +0.01(+0.05%)
Dec 22, 2009 21.90 22.02 21.76 21.82 2,866,230 -0.13(-0.58%)
Dec 21, 2009 21.88 22.07 21.86 21.95 3,581,446 +0.12(+0.56%)
Dec 18, 2009 21.74 21.99 21.60 21.82 8,520,174 +0.09(+0.44%)
Dec 17, 2009 21.84 21.90 21.63 21.73 4,041,264 -0.17(-0.79%)
Dec 16, 2009 22.00 22.07 21.82 21.90 4,437,600 +0.01(+0.05%)
Dec 15, 2009 21.97 21.98 21.77 21.89 3,983,052 -0.16(-0.71%)
Dec 14, 2009 21.99 22.07 21.87 22.05 5,451,462 +0.25(+1.15%)
Dec 11, 2009 21.63 21.86 21.51 21.80 5,633,850 +0.27(+1.24%)
Dec 10, 2009 21.45 21.62 21.33 21.53 3,958,408 +0.17(+0.81%)
Dec 09, 2009 21.32 21.39 21.13 21.35 3,808,364 +0.08(+0.37%)
Dec 08, 2009 21.27 21.42 21.05 21.28 5,347,171 -0.04(-0.18%)
Dec 07, 2009 21.13 21.43 21.07 21.32 5,105,005 +0.26(+1.24%)
Dec 04, 2009 21.29 21.42 20.79 21.05 5,189,110 -0.06(-0.29%)
Dec 03, 2009 21.09 21.29 20.97 21.11 5,603,717 -0.01(-0.05%)
Dec 02, 2009 20.69 21.13 20.67 21.13 7,031,666 +0.39(+1.88%)
Dec 01, 2009 20.42 20.76 20.40 20.74 6,056,179 +0.45(+2.20%)
Nov 30, 2009 20.19 20.33 20.11 20.29 5,151,689 +0.13(+0.66%)
Nov 27, 2009 20.23 20.35 20.07 20.16 2,349,178 -0.36(-1.74%)
Nov 25, 2009 20.42 20.57 20.29 20.51 5,511,636 -0.11(-0.51%)
Nov 24, 2009 20.50 20.74 20.48 20.62 6,739,849 +0.12(+0.57%)
Nov 23, 2009 20.46 20.71 20.45 20.50 5,445,195 +0.22(+1.07%)
Nov 20, 2009 20.09 20.31 19.97 20.28 9,805,537 -0.25(-1.20%)
Nov 19, 2009 20.60 20.65 20.44 20.53 4,930,150 -0.13(-0.62%)
Nov 18, 2009 20.75 20.80 20.57 20.66 4,049,233 -0.12(-0.56%)
Nov 17, 2009 20.67 20.77 20.64 20.77 5,450,671 +0.08(+0.40%)
Nov 16, 2009 20.32 20.70 20.31 20.69 5,932,057 +0.47(+2.32%)
Nov 13, 2009 20.14 20.34 20.08 20.22 5,117,380 +0.00(+0.00%)
Nov 12, 2009 20.45 20.53 20.17 20.22 5,477,027 -0.22(-1.09%)
Nov 11, 2009 20.57 20.61 20.36 20.45 4,238,321 -0.06(-0.30%)
Nov 10, 2009 20.38 20.55 20.36 20.51 5,258,968 +0.09(+0.44%)
Nov 09, 2009 20.19 20.43 20.10 20.42 5,415,077 +0.36(+1.78%)
Nov 06, 2009 19.93 20.27 19.89 20.06 7,449,159 +0.05(+0.25%)
Nov 05, 2009 19.76 20.04 19.76 20.01 6,277,304 +0.44(+2.22%)
Nov 04, 2009 19.43 19.86 19.40 19.58 6,709,842 +0.21(+1.07%)
Nov 03, 2009 19.29 19.52 19.22 19.37 6,725,219 +0.07(+0.38%)
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.