Skip to main content

Dominion Resources (NY: D )

49.15 +0.62 (+1.29%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.33 25.33 24.89 25.04 5,851,148 -0.28(-1.11%)
Oct 28, 2010 25.31 25.45 25.19 25.32 4,643,893 +0.07(+0.30%)
Oct 27, 2010 25.15 25.29 24.92 25.24 4,948,337 -0.37(-1.44%)
Oct 25, 2010 25.76 25.82 25.56 25.61 3,695,837 -0.03(-0.11%)
Oct 22, 2010 25.76 25.84 25.46 25.64 5,744,768 -0.13(-0.51%)
Oct 21, 2010 25.88 25.95 25.57 25.77 5,735,105 +0.02(+0.09%)
Oct 20, 2010 25.68 25.99 25.68 25.75 5,173,592 +0.12(+0.45%)
Oct 19, 2010 25.64 25.84 25.56 25.64 5,438,220 -0.24(-0.93%)
Oct 18, 2010 25.68 25.99 25.68 25.88 5,415,953 +0.22(+0.85%)
Oct 15, 2010 25.83 25.92 25.53 25.66 5,372,739 -0.05(-0.20%)
Oct 14, 2010 25.67 25.81 25.56 25.71 3,190,192 +0.05(+0.18%)
Oct 13, 2010 25.64 25.73 25.54 25.67 4,839,827 +0.13(+0.52%)
Oct 12, 2010 25.73 25.74 25.45 25.53 3,339,221 -0.21(-0.83%)
Oct 11, 2010 25.73 25.90 25.69 25.75 2,237,682 +0.01(+0.02%)
Oct 08, 2010 25.74 25.79 25.57 25.74 2,473,989 +0.10(+0.38%)
Oct 07, 2010 25.68 25.84 25.56 25.64 3,023,891 +0.01(+0.04%)
Oct 06, 2010 25.68 25.75 25.53 25.63 4,392,105 -0.05(-0.20%)
Oct 05, 2010 25.43 25.72 25.38 25.68 4,791,967 +0.40(+1.57%)
Oct 04, 2010 25.35 25.45 25.15 25.29 3,594,596 -0.08(-0.32%)
Oct 01, 2010 25.37 25.43 25.09 25.37 4,694,284 +0.21(+0.84%)
Sep 30, 2010 25.15 25.46 25.11 25.15 23,704 -0.17(-0.65%)
Sep 29, 2010 25.31 25.42 25.13 25.32 4,382,108 -0.14(-0.54%)
Sep 28, 2010 25.59 25.67 25.29 25.46 4,564,501 -0.04(-0.16%)
Sep 27, 2010 25.44 25.61 25.41 25.50 4,777,404 +0.02(+0.07%)
Sep 24, 2010 25.21 25.48 25.19 25.48 4,257,007 +0.47(+1.87%)
Sep 23, 2010 25.01 25.49 24.98 25.01 4,982,746 -0.46(-1.79%)
Sep 22, 2010 25.43 25.73 25.41 25.47 3,937,639 +0.06(+0.23%)
Sep 21, 2010 25.54 25.61 25.35 25.41 5,580,362 -0.10(-0.41%)
Sep 20, 2010 25.16 25.57 25.05 25.52 5,835,568 +0.50(+2.00%)
Sep 17, 2010 25.01 25.29 24.86 25.01 6,697,367 -0.03(-0.14%)
Sep 15, 2010 25.34 25.39 24.99 25.05 227,876 -0.32(-1.25%)
Sep 14, 2010 25.23 25.50 25.17 25.37 9,439,923 +0.06(+0.25%)
Sep 13, 2010 25.15 25.34 25.03 25.30 4,982,762 +0.36(+1.46%)
Sep 10, 2010 25.20 25.27 24.92 24.94 6,060,404 -0.37(-1.48%)
Sep 09, 2010 25.35 25.44 25.21 25.31 2,902,291 +0.12(+0.48%)
Sep 08, 2010 25.29 25.39 25.14 25.19 3,054,533 -0.05(-0.21%)
Sep 07, 2010 25.24 25.42 25.19 25.24 1,103 -0.10(-0.39%)
Sep 03, 2010 25.27 25.35 25.06 25.34 4,073,925 +0.24(+0.94%)
Sep 02, 2010 25.28 25.34 24.89 25.11 735 -0.16(-0.64%)
Sep 01, 2010 24.87 25.35 24.76 25.27 5,083,790 +0.67(+2.72%)
Aug 31, 2010 24.56 24.78 24.31 24.60 53,705 -0.02(-0.07%)
Aug 30, 2010 24.99 25.10 24.62 24.62 3,203,025 -0.40(-1.59%)
Aug 27, 2010 24.89 25.07 24.52 25.01 5,984,852 +0.22(+0.87%)
Aug 26, 2010 24.80 24.88 24.59 24.80 7,353,328 -0.06(-0.24%)
Aug 25, 2010 24.91 25.05 24.56 24.86 102,613 -0.46(-1.83%)
Aug 24, 2010 25.08 25.48 25.05 25.32 2,972 +0.03(+0.14%)
Aug 23, 2010 25.12 25.46 25.11 25.29 4,735,727 +0.24(+0.96%)
Aug 20, 2010 24.72 25.10 24.72 25.05 6,228,849 +0.15(+0.60%)
Aug 19, 2010 25.07 25.13 24.83 24.90 1,394 -0.25(-1.00%)
Aug 18, 2010 25.46 25.49 25.02 25.15 6,524,732 -0.34(-1.34%)
Aug 17, 2010 25.27 25.62 25.14 25.49 6,397,164 +0.39(+1.54%)
Aug 16, 2010 24.92 25.12 24.81 25.10 4,439,805 +0.07(+0.27%)
Aug 13, 2010 25.04 25.19 24.84 25.04 4,295,155 +0.06(+0.25%)
Aug 12, 2010 24.70 25.08 24.59 24.97 5,937,524 +0.05(+0.21%)
Aug 11, 2010 24.94 25.02 24.81 24.92 5,237,483 +0.10(+0.41%)
Aug 10, 2010 24.82 25.41 24.78 24.82 526 -0.29(-1.14%)
Aug 09, 2010 24.98 25.14 24.90 25.10 3,289,112 +0.21(+0.82%)
Aug 06, 2010 24.90 24.90 24.51 24.90 4,524,740 +0.07(+0.28%)
Aug 05, 2010 24.65 24.83 24.59 24.83 3,287,579 +0.03(+0.11%)
Aug 04, 2010 24.59 24.86 24.47 24.80 5,044,311 +0.22(+0.88%)
Aug 03, 2010 24.56 24.88 24.44 24.59 5,633,484 -0.05(-0.19%)
Aug 02, 2010 24.19 24.66 24.19 24.63 5,717,415 +0.69(+2.88%)
Jul 30, 2010 23.94 24.06 23.51 23.94 6,369,541 +0.17(+0.72%)
Jul 29, 2010 24.61 24.76 23.76 23.77 8,544,118 -0.74(-3.00%)
Jul 28, 2010 24.51 24.75 24.39 24.51 1,010 -0.17(-0.67%)
Jul 27, 2010 24.67 24.71 24.33 24.67 1,115 +0.38(+1.57%)
Jul 26, 2010 24.10 24.36 24.10 24.29 3,379,305 +0.11(+0.45%)
Jul 23, 2010 24.05 24.23 23.88 24.18 5,387,774 +0.11(+0.45%)
Jul 22, 2010 23.72 24.18 23.66 24.07 25,446 +0.55(+2.33%)
Jul 21, 2010 23.94 23.94 23.39 23.53 4,696,421 -0.40(-1.67%)
Jul 20, 2010 23.92 23.93 23.30 23.92 6,120,728 +0.32(+1.35%)
Jul 19, 2010 23.14 23.70 23.14 23.60 4,536,107 +0.55(+2.40%)
Jul 16, 2010 23.05 23.50 23.00 23.05 3,938,451 -0.48(-2.04%)
Jul 15, 2010 23.63 23.66 23.35 23.53 3,842,390 -0.10(-0.41%)
Jul 14, 2010 23.32 23.64 23.26 23.63 14,450 +0.19(+0.83%)
Jul 13, 2010 23.51 23.56 23.25 23.43 3,844,568 +0.06(+0.27%)
Jul 12, 2010 23.22 23.43 23.11 23.37 3,338,222 +0.05(+0.22%)
Jul 09, 2010 23.32 23.35 23.05 23.32 3,113,929 +0.09(+0.37%)
Jul 08, 2010 23.04 23.23 22.91 23.23 20,020 +0.32(+1.42%)
Jul 07, 2010 22.30 22.93 22.17 22.91 4,818,660 +0.59(+2.66%)
Jul 06, 2010 22.16 22.45 22.11 22.32 3,332 +0.27(+1.22%)
Jul 02, 2010 22.05 22.34 22.00 22.05 6,460,884 -0.18(-0.80%)
Jul 01, 2010 22.20 22.40 22.10 22.23 9,077,805 +0.14(+0.62%)
Jun 30, 2010 22.40 22.53 22.01 22.09 7,901 -0.29(-1.27%)
Jun 29, 2010 22.37 22.95 22.32 22.37 14,651 -0.53(-2.31%)
Jun 25, 2010 22.90 23.02 22.73 22.90 5,417,174 +0.01(+0.05%)
Jun 24, 2010 22.95 23.21 22.85 22.89 4,055,476 -0.05(-0.20%)
Jun 23, 2010 23.20 23.23 22.77 22.94 6,242,878 -0.36(-1.54%)
Jun 22, 2010 23.92 23.94 23.21 23.30 12,124 -0.55(-2.30%)
Jun 21, 2010 24.18 24.25 23.75 23.84 4,397,091 -0.10(-0.43%)
Jun 18, 2010 23.95 24.02 23.79 23.95 5,950,648 +0.09(+0.36%)
Jun 17, 2010 23.73 23.89 23.61 23.86 4,139,139 +0.10(+0.43%)
Jun 16, 2010 23.38 23.82 23.38 23.76 3,701,052 +0.22(+0.94%)
Jun 15, 2010 23.25 23.56 23.18 23.54 5,524,598 +0.46(+1.98%)
Jun 14, 2010 23.38 23.38 23.07 23.08 4,455,264 -0.07(-0.30%)
Jun 11, 2010 23.04 23.21 22.91 23.15 3,562,148 -0.12(-0.51%)
Jun 10, 2010 23.02 23.27 23.00 23.27 4,139,190 +0.51(+2.23%)
Jun 09, 2010 22.97 23.02 22.68 22.76 4,827,984 -0.14(-0.60%)
Jun 08, 2010 22.41 22.93 22.28 22.90 1,403 +0.47(+2.11%)
Jun 07, 2010 22.32 22.82 22.25 22.42 8,464,901 +0.19(+0.83%)
Jun 04, 2010 22.24 22.74 22.19 22.24 7,934,038 -0.65(-2.85%)
Jun 03, 2010 22.74 22.90 22.63 22.89 5,850,348 +0.25(+1.08%)
Jun 02, 2010 22.14 22.65 22.03 22.65 8,035,454 +0.64(+2.93%)
Jun 01, 2010 22.07 22.38 21.95 22.00 7,338,150 -0.21(-0.95%)
May 28, 2010 22.21 22.50 22.18 22.21 5,177,848 -0.10(-0.46%)
May 27, 2010 22.31 22.40 22.10 22.32 5,298,065 +0.33(+1.50%)
May 26, 2010 22.42 22.42 21.89 21.99 175 -0.12(-0.55%)
May 25, 2010 21.71 22.11 21.45 22.11 7,278,787 -0.01(-0.05%)
May 24, 2010 22.15 22.45 22.01 22.12 4,692,497 -0.16(-0.71%)
May 21, 2010 21.83 22.28 21.72 22.28 7,097,599 +0.16(+0.74%)
May 20, 2010 22.32 22.53 22.11 22.11 7,896,595 -0.67(-2.94%)
May 19, 2010 22.79 22.92 22.55 22.78 4,462,783 -0.16(-0.69%)
May 18, 2010 23.29 23.39 22.91 22.94 354 -0.32(-1.36%)
May 17, 2010 23.18 23.33 22.94 23.26 5,178,753 +0.16(+0.68%)
May 14, 2010 23.10 23.46 22.97 23.10 4,575,607 -0.31(-1.32%)
May 13, 2010 23.56 23.74 23.36 23.41 3,627,322 -0.17(-0.74%)
May 12, 2010 23.53 23.66 23.39 23.58 4,096,561 +0.03(+0.12%)
May 11, 2010 23.59 23.77 23.48 23.56 4,815,011 -0.06(-0.26%)
May 10, 2010 23.37 23.65 23.35 23.62 7,223,055 +0.95(+4.20%)
May 07, 2010 22.56 23.06 22.28 22.66 10,811,546 +0.05(+0.20%)
May 06, 2010 22.65 23.44 21.45 22.62 1,749 -1.01(-4.27%)
May 05, 2010 23.63 23.72 23.41 23.63 3,687,506 +0.14(+0.60%)
May 04, 2010 23.67 23.85 23.40 23.49 4,510,214 -0.45(-1.86%)
May 03, 2010 23.61 23.98 23.52 23.93 3,396,114 +0.38(+1.60%)
Apr 30, 2010 23.31 23.79 23.25 23.56 6,977,468 +0.28(+1.21%)
Apr 29, 2010 23.35 23.51 23.17 23.27 5,694,143 -0.07(-0.29%)
Apr 28, 2010 23.24 23.34 23.06 23.34 6,859,452 +0.16(+0.68%)
Apr 27, 2010 23.46 23.63 23.16 23.18 5,981,839 -0.41(-1.72%)
Apr 26, 2010 23.49 23.80 23.47 23.59 4,958,458 +0.05(+0.22%)
Apr 23, 2010 23.33 23.56 23.17 23.54 4,247,440 +0.24(+1.02%)
Apr 22, 2010 23.22 23.32 23.13 23.30 5,196,546 -0.01(-0.02%)
Apr 21, 2010 23.29 23.43 23.26 23.31 46,200 -0.03(-0.14%)
Apr 20, 2010 23.36 23.40 23.25 23.34 3,816,696 +0.08(+0.34%)
Apr 19, 2010 23.13 23.31 23.13 23.26 4,129,469 +0.06(+0.24%)
Apr 16, 2010 23.32 23.41 23.13 23.21 6,998,156 -0.15(-0.63%)
Apr 15, 2010 23.28 23.41 23.19 23.35 4,944,869 -0.02(-0.10%)
Apr 14, 2010 23.45 23.52 23.24 23.37 4,803,287 -0.11(-0.46%)
Apr 13, 2010 23.47 23.57 23.39 23.48 4,293,866 -0.07(-0.31%)
Apr 12, 2010 23.54 23.62 23.44 23.56 3,807,758 +0.12(+0.51%)
Apr 09, 2010 23.10 23.46 22.94 23.44 8,255,967 +0.07(+0.29%)
Apr 08, 2010 23.39 23.45 23.34 23.37 4,830,243 -0.10(-0.43%)
Apr 07, 2010 23.41 23.56 23.34 23.47 5,377,859 -0.03(-0.12%)
Apr 06, 2010 23.44 23.58 23.37 23.50 5,466,344 -0.01(-0.02%)
Apr 05, 2010 23.60 23.63 23.47 23.50 6,159,826 -0.07(-0.29%)
Apr 01, 2010 23.22 23.57 23.57 23.57 6,106,277 +0.41(+1.75%)
Mar 31, 2010 23.21 23.32 23.08 23.17 6,243,533 -0.08(-0.36%)
Mar 30, 2010 23.19 23.45 23.18 23.25 9,225,446 +0.05(+0.19%)
Mar 29, 2010 22.96 23.26 22.89 23.21 7,044,136 +0.33(+1.43%)
Mar 26, 2010 22.78 22.94 22.61 22.88 8,734,172 +0.19(+0.84%)
Mar 25, 2010 22.60 22.80 22.50 22.69 11,411,694 +0.10(+0.45%)
Mar 24, 2010 22.47 22.68 22.46 22.59 5,772,134 -0.06(-0.27%)
Mar 23, 2010 22.63 22.69 22.44 22.65 6,490,030 +0.03(+0.15%)
Mar 22, 2010 22.91 22.91 22.50 22.61 8,378,614 -0.32(-1.40%)
Mar 19, 2010 22.82 22.97 22.75 22.94 10,965,114 +0.11(+0.47%)
Mar 18, 2010 22.84 22.90 22.62 22.83 7,003,375 -0.03(-0.12%)
Mar 17, 2010 22.55 22.89 22.50 22.86 11,329,444 +0.38(+1.68%)
Mar 16, 2010 22.63 22.63 22.32 22.48 8,419,898 +0.10(+0.45%)
Mar 15, 2010 22.29 22.38 22.25 22.38 8,258,109 +0.01(+0.05%)
Mar 12, 2010 22.45 22.48 22.29 22.37 6,099,436 +0.02(+0.10%)
Mar 11, 2010 22.12 22.34 22.06 22.34 2,969,789 +0.15(+0.69%)
Mar 10, 2010 22.15 22.25 22.04 22.19 5,811,870 +0.09(+0.41%)
Mar 09, 2010 22.01 22.17 21.93 22.10 4,519,626 +0.08(+0.36%)
Mar 08, 2010 22.04 22.08 21.93 22.02 2,773,621 -0.02(-0.08%)
Mar 05, 2010 21.94 22.06 21.80 22.04 3,256,257 +0.20(+0.93%)
Mar 04, 2010 21.76 21.90 21.69 21.84 4,099,164 +0.08(+0.36%)
Mar 03, 2010 21.68 21.97 21.64 21.76 5,237,214 +0.07(+0.34%)
Mar 02, 2010 21.70 21.79 21.62 21.68 4,340,337 +0.10(+0.47%)
Mar 01, 2010 21.45 21.71 21.45 21.58 5,569,145 +0.17(+0.82%)
Feb 26, 2010 21.57 21.73 21.41 21.41 5,981,254 -0.20(-0.91%)
Feb 25, 2010 21.52 21.63 21.26 21.61 5,965,469 -0.11(-0.49%)
Feb 24, 2010 21.71 21.72 21.40 21.71 6,991,996 +0.09(+0.44%)
Feb 23, 2010 21.70 21.80 21.58 21.62 7,422,571 -0.10(-0.46%)
Feb 22, 2010 21.95 21.96 21.58 21.72 5,251,504 -0.09(-0.43%)
Feb 19, 2010 21.46 21.85 21.42 21.81 4,529,507 +0.25(+1.16%)
Feb 18, 2010 21.32 21.59 21.32 21.56 4,538,202 +0.19(+0.89%)
Feb 17, 2010 21.33 21.42 21.24 21.37 6,000,525 +0.08(+0.37%)
Feb 16, 2010 20.73 21.31 20.72 21.30 5,930,052 +0.61(+2.96%)
Feb 12, 2010 20.49 20.68 20.68 20.68 6,871,171 +0.04(+0.19%)
Feb 11, 2010 20.31 20.68 20.14 20.64 5,343,546 +0.26(+1.28%)
Feb 10, 2010 20.38 20.49 20.11 20.38 4,862,156 +0.02(+0.08%)
Feb 09, 2010 20.33 20.63 20.24 20.36 4,858,531 +0.17(+0.83%)
Feb 08, 2010 20.42 20.47 20.20 20.20 3,964,370 -0.27(-1.31%)
Feb 05, 2010 20.48 20.52 20.12 20.47 6,149,795 -0.06(-0.30%)
Feb 04, 2010 20.86 20.95 20.51 20.53 4,683,174 -0.43(-2.07%)
Feb 03, 2010 21.10 21.12 20.80 20.96 3,661,149 -0.19(-0.92%)
Feb 02, 2010 21.03 21.16 20.73 21.16 4,334,115 +0.13(+0.64%)
Feb 01, 2010 20.95 21.08 20.70 21.02 3,165,517 +0.16(+0.77%)
Jan 29, 2010 20.98 21.17 20.85 20.86 5,397,883 -0.08(-0.37%)
Jan 28, 2010 21.17 21.19 20.94 20.94 5,691,488 -0.22(-1.05%)
Jan 27, 2010 21.16 21.18 20.70 21.16 6,021,801 -0.06(-0.26%)
Jan 26, 2010 21.16 21.35 21.05 21.22 3,031,945 +0.02(+0.08%)
Jan 25, 2010 21.16 21.30 20.97 21.20 2,924,992 +0.15(+0.71%)
Jan 22, 2010 21.41 21.50 21.03 21.05 5,067,620 -0.41(-1.89%)
Jan 21, 2010 21.77 21.96 21.33 21.46 5,110,739 -0.28(-1.31%)
Jan 20, 2010 21.79 21.79 21.45 21.74 3,173,862 -0.22(-0.99%)
Jan 19, 2010 21.66 21.96 21.59 21.96 2,759,067 +0.32(+1.49%)
Jan 15, 2010 21.73 21.63 21.63 21.63 4,011,834 -0.14(-0.66%)
Jan 14, 2010 21.73 21.81 21.64 21.78 2,614,169 -0.02(-0.10%)
Jan 13, 2010 21.72 21.92 21.60 21.80 4,007,948 +0.12(+0.57%)
Jan 12, 2010 21.74 21.86 21.62 21.68 3,491,407 -0.11(-0.51%)
Jan 11, 2010 21.54 21.80 21.54 21.79 4,608,501 +0.32(+1.48%)
Jan 08, 2010 21.46 21.51 21.28 21.47 3,194,762 -0.01(-0.05%)
Jan 07, 2010 21.46 21.50 21.30 21.48 3,417,908 +0.03(+0.16%)
Jan 06, 2010 21.44 21.57 21.32 21.45 5,176,073 +0.02(+0.10%)
Jan 05, 2010 21.64 21.73 21.21 21.43 5,031,987 -0.27(-1.23%)
Jan 04, 2010 21.77 21.95 21.63 21.70 3,906,517 +0.02(+0.10%)
Dec 31, 2009 21.99 21.67 21.67 21.67 3,168,381 -0.32(-1.47%)
Dec 30, 2009 21.84 22.05 21.83 22.00 1,719,148 +0.06(+0.25%)
Dec 29, 2009 22.01 22.16 21.94 21.94 2,401,437 -0.12(-0.53%)
Dec 28, 2009 22.00 22.06 21.87 22.06 2,655,363 +0.13(+0.61%)
Dec 24, 2009 21.77 21.99 21.77 21.92 1,238,299 +0.13(+0.59%)
Dec 23, 2009 21.77 21.87 21.67 21.80 2,892,313 +0.01(+0.05%)
Dec 22, 2009 21.87 21.99 21.73 21.79 2,870,475 -0.13(-0.58%)
Dec 21, 2009 21.85 22.04 21.82 21.91 3,586,750 +0.12(+0.56%)
Dec 18, 2009 21.71 21.96 21.57 21.79 8,532,792 +0.09(+0.44%)
Dec 17, 2009 21.81 21.86 21.60 21.70 4,047,250 -0.17(-0.79%)
Dec 16, 2009 21.96 22.04 21.79 21.87 4,444,172 +0.01(+0.05%)
Dec 15, 2009 21.94 21.95 21.74 21.86 3,988,951 -0.16(-0.71%)
Dec 14, 2009 21.96 22.04 21.84 22.01 5,459,536 +0.25(+1.15%)
Dec 11, 2009 21.60 21.82 21.48 21.76 5,642,193 +0.27(+1.24%)
Dec 10, 2009 21.42 21.59 21.30 21.50 3,964,271 +0.17(+0.81%)
Dec 09, 2009 21.28 21.36 21.10 21.32 3,814,004 +0.08(+0.37%)
Dec 08, 2009 21.24 21.39 21.02 21.24 5,355,091 -0.04(-0.18%)
Dec 07, 2009 21.09 21.40 21.04 21.28 5,112,565 +0.26(+1.25%)
Dec 04, 2009 21.26 21.39 20.76 21.02 5,196,796 -0.06(-0.29%)
Dec 03, 2009 21.06 21.26 20.94 21.08 5,612,016 -0.01(-0.05%)
Dec 02, 2009 20.66 21.09 20.64 21.09 7,042,080 +0.39(+1.88%)
Dec 01, 2009 20.39 20.73 20.36 20.70 6,065,148 +0.45(+2.20%)
Nov 30, 2009 20.16 20.30 20.08 20.26 5,159,319 +0.13(+0.66%)
Nov 27, 2009 20.20 20.32 20.04 20.13 2,352,658 -0.36(-1.74%)
Nov 25, 2009 20.39 20.54 20.26 20.48 5,519,798 -0.11(-0.51%)
Nov 24, 2009 20.47 20.70 20.45 20.59 6,749,830 +0.12(+0.57%)
Nov 23, 2009 20.43 20.68 20.42 20.47 5,453,260 +0.22(+1.07%)
Nov 20, 2009 20.06 20.28 19.94 20.25 9,820,060 -0.25(-1.20%)
Nov 19, 2009 20.57 20.62 20.41 20.50 4,937,451 -0.13(-0.62%)
Nov 18, 2009 20.72 20.77 20.54 20.63 4,055,230 -0.12(-0.56%)
Nov 17, 2009 20.64 20.74 20.60 20.74 5,458,744 +0.08(+0.40%)
Nov 16, 2009 20.29 20.67 20.28 20.66 5,940,843 +0.47(+2.32%)
Nov 13, 2009 20.11 20.31 20.05 20.19 5,124,959 +0.00(+0.00%)
Nov 12, 2009 20.42 20.50 20.14 20.19 5,485,139 -0.22(-1.09%)
Nov 11, 2009 20.54 20.58 20.33 20.42 4,244,598 -0.06(-0.30%)
Nov 10, 2009 20.35 20.52 20.33 20.48 5,266,757 +0.09(+0.44%)
Nov 09, 2009 20.16 20.40 20.07 20.39 5,423,097 +0.36(+1.78%)
Nov 06, 2009 19.90 20.24 19.86 20.03 7,460,192 +0.05(+0.25%)
Nov 05, 2009 19.73 20.01 19.73 19.98 6,286,601 +0.43(+2.22%)
Nov 04, 2009 19.40 19.83 19.37 19.55 6,719,779 +0.21(+1.07%)
Nov 03, 2009 19.26 19.49 19.20 19.34 6,735,179 +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.