Dominion Resources (NY: D )

72.91 USD +0.62 (+0.86%)
Streaming Delayed Price Updated: 11:29 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 64.13 64.34 63.22 63.75 1,809,088 -0.28(-0.44%)
Oct 30, 2013 64.66 65.03 63.97 64.03 1,560,942 -0.67(-1.04%)
Oct 29, 2013 64.51 64.81 64.24 64.70 1,499,076 +0.36(+0.56%)
Oct 28, 2013 64.52 64.94 64.05 64.34 2,148,908 -0.32(-0.49%)
Oct 25, 2013 64.00 64.69 63.74 64.66 1,793,767 +0.50(+0.78%)
Oct 24, 2013 64.31 64.53 63.76 64.16 1,151,760 -0.07(-0.11%)
Oct 23, 2013 64.24 64.72 63.92 64.23 1,940,683 -0.12(-0.19%)
Oct 22, 2013 63.69 64.63 63.65 64.35 2,105,020 +0.73(+1.15%)
Oct 21, 2013 63.68 63.76 63.13 63.62 1,587,623 -0.06(-0.09%)
Oct 18, 2013 64.01 64.29 63.45 63.68 2,331,624 -0.17(-0.27%)
Oct 17, 2013 62.81 63.97 62.41 63.85 2,243,336 +0.68(+1.08%)
Oct 16, 2013 62.19 63.20 62.00 63.17 2,371,298 +1.37(+2.22%)
Oct 15, 2013 62.37 62.48 61.80 61.80 1,799,360 -0.81(-1.29%)
Oct 14, 2013 62.66 62.78 61.65 62.61 2,180,824 -0.34(-0.54%)
Oct 11, 2013 62.63 63.24 62.41 62.95 1,577,130 +0.36(+0.58%)
Oct 10, 2013 61.80 62.59 61.52 62.59 2,378,977 +1.08(+1.76%)
Oct 09, 2013 61.80 62.44 61.41 61.51 3,197,657 -0.10(-0.16%)
Oct 08, 2013 61.60 62.40 61.50 61.61 1,877,956 -0.04(-0.06%)
Oct 07, 2013 61.84 62.19 61.62 61.65 997,976 -0.57(-0.92%)
Oct 04, 2013 61.96 62.35 61.70 62.22 1,526,372 +0.26(+0.42%)
Oct 03, 2013 62.04 62.25 61.37 61.96 2,243,270 -0.38(-0.61%)
Oct 02, 2013 62.26 62.38 61.36 62.34 3,051,821 -0.17(-0.27%)
Oct 01, 2013 62.92 63.27 62.23 62.51 3,267,371 +0.03(+0.05%)
Sep 30, 2013 62.03 62.74 61.82 62.48 2,846,238 +0.05(+0.08%)
Sep 27, 2013 62.58 62.95 62.01 62.43 1,673,844 -0.38(-0.61%)
Sep 26, 2013 62.65 63.03 62.47 62.81 1,560,658 +0.39(+0.62%)
Sep 25, 2013 62.58 63.05 62.40 62.42 2,707,075 -0.03(-0.05%)
Sep 24, 2013 62.65 62.68 62.10 62.45 2,674,997 -0.19(-0.30%)
Sep 23, 2013 62.18 62.90 61.70 62.64 3,327,545 +0.37(+0.59%)
Sep 20, 2013 63.40 63.50 62.19 62.27 4,128,787 -0.94(-1.49%)
Sep 19, 2013 63.35 64.04 62.93 63.21 2,394,398 -0.18(-0.28%)
Sep 18, 2013 61.76 63.58 61.29 63.39 3,438,376 +1.64(+2.66%)
Sep 17, 2013 61.11 61.76 60.89 61.75 2,825,018 +0.64(+1.05%)
Sep 16, 2013 62.14 61.95 60.98 61.11 3,678,462 -0.17(-0.28%)
Sep 13, 2013 60.46 61.62 60.27 61.28 4,241,565 +1.50(+2.51%)
Sep 12, 2013 61.62 61.94 59.72 59.78 7,915,453 +1.17(+2.00%)
Sep 11, 2013 58.42 59.02 57.72 58.61 4,980,027 +0.20(+0.34%)
Sep 10, 2013 58.23 58.44 57.88 58.41 2,484,380 +0.39(+0.67%)
Sep 09, 2013 57.60 58.08 57.50 58.02 2,338,441 +0.49(+0.85%)
Sep 06, 2013 57.62 58.27 57.51 57.53 2,313,282 +0.02(+0.03%)
Sep 05, 2013 57.48 57.72 56.99 57.51 2,219,056 -0.11(-0.19%)
Sep 04, 2013 57.28 57.84 56.58 57.62 2,861,512 -0.16(-0.28%)
Sep 03, 2013 58.89 59.00 57.67 57.78 1,881,245 -0.57(-0.98%)
Aug 30, 2013 58.49 58.76 58.09 58.35 1,698,091 -0.18(-0.31%)
Aug 29, 2013 58.58 58.74 58.31 58.53 1,553,733 -0.21(-0.36%)
Aug 28, 2013 58.47 58.86 58.08 58.74 1,648,824 +0.23(+0.39%)
Aug 27, 2013 57.92 58.78 57.76 58.51 2,352,612 +0.17(+0.29%)
Aug 26, 2013 58.90 59.27 58.33 58.34 2,036,602 -0.52(-0.88%)
Aug 23, 2013 57.77 58.99 57.61 58.86 7,678,227 +1.10(+1.90%)
Aug 22, 2013 57.54 57.99 57.24 57.76 6,963,708 +0.47(+0.82%)
Aug 21, 2013 57.78 57.82 57.03 57.29 2,463,375 -0.59(-1.02%)
Aug 20, 2013 57.38 58.37 57.38 57.88 2,775,399 +0.50(+0.87%)
Aug 19, 2013 57.36 58.02 57.26 57.38 2,658,892 -0.06(-0.10%)
Aug 16, 2013 57.79 57.95 57.19 57.44 2,850,251 -0.47(-0.81%)
Aug 15, 2013 58.56 58.72 57.86 57.91 2,260,005 -0.95(-1.61%)
Aug 14, 2013 60.07 60.22 58.74 58.86 2,703,867 -1.39(-2.31%)
Aug 13, 2013 60.02 60.30 59.94 60.25 3,826,219 +0.18(+0.30%)
Aug 12, 2013 60.02 60.11 59.78 60.07 2,276,994 -0.26(-0.43%)
Aug 09, 2013 60.23 60.44 59.97 60.33 2,498,218 +0.04(+0.07%)
Aug 08, 2013 59.95 60.33 59.34 60.29 3,017,596 +0.42(+0.70%)
Aug 07, 2013 59.01 60.29 58.76 59.87 2,901,292 +0.55(+0.93%)
Aug 06, 2013 59.28 59.59 58.51 59.32 2,669,130 -0.28(-0.47%)
Aug 05, 2013 59.38 59.96 58.90 59.60 2,554,531 +0.17(+0.29%)
Aug 02, 2013 59.51 59.56 59.14 59.43 2,240,261 -0.01(-0.02%)
Aug 01, 2013 59.68 59.89 58.90 59.44 2,533,230 +0.13(+0.22%)
Jul 31, 2013 59.58 59.79 59.07 59.31 2,966,367 -0.09(-0.15%)
Jul 30, 2013 59.64 59.85 59.12 59.40 2,785,391 +0.04(+0.07%)
Jul 29, 2013 59.48 59.65 59.23 59.36 1,819,815 -0.16(-0.27%)
Jul 26, 2013 59.04 59.55 58.65 59.52 2,209,902 +0.16(+0.27%)
Jul 25, 2013 58.77 59.57 58.75 59.36 2,263,040 +0.51(+0.87%)
Jul 24, 2013 59.75 59.92 58.49 58.85 2,348,128 -1.01(-1.69%)
Jul 23, 2013 59.89 60.00 59.71 59.86 1,201,455 +0.07(+0.12%)
Jul 22, 2013 59.80 60.00 59.62 59.79 1,193,704 +0.11(+0.18%)
Jul 19, 2013 60.24 60.38 59.58 59.68 2,559,525 -0.48(-0.80%)
Jul 18, 2013 59.62 60.20 59.60 60.16 1,991,706 +0.67(+1.13%)
Jul 17, 2013 59.82 59.85 59.15 59.49 1,328,087 +0.05(+0.08%)
Jul 16, 2013 59.65 59.98 59.19 59.44 1,451,106 -0.28(-0.47%)
Jul 15, 2013 58.68 59.88 58.51 59.72 2,096,160 +0.92(+1.56%)
Jul 12, 2013 58.46 58.87 58.24 58.80 1,932,330 +0.24(+0.41%)
Jul 11, 2013 57.95 58.65 57.80 58.56 2,114,361 +1.17(+2.04%)
Jul 10, 2013 57.12 57.52 57.01 57.39 2,477,399 +0.05(+0.09%)
Jul 09, 2013 57.10 57.44 57.05 57.34 1,915,215 +0.46(+0.81%)
Jul 08, 2013 56.44 57.06 56.26 56.88 2,383,999 +0.63(+1.12%)
Jul 05, 2013 56.38 56.50 55.51 56.25 2,145,038 -0.09(-0.16%)
Jul 03, 2013 56.08 56.52 55.84 56.34 1,048,590 -0.04(-0.07%)
Jul 02, 2013 56.09 56.66 56.04 56.38 2,353,780 +0.14(+0.25%)
Jul 01, 2013 57.14 57.34 55.99 56.24 2,787,283 -0.58(-1.02%)
Jun 28, 2013 57.25 57.25 56.21 56.82 4,228,938 +0.34(+0.60%)
Jun 27, 2013 56.50 56.81 56.29 56.48 2,012,063 +0.19(+0.34%)
Jun 26, 2013 56.15 56.54 55.88 56.29 2,495,474 +0.42(+0.75%)
Jun 25, 2013 55.51 56.18 55.00 55.87 3,054,307 +0.67(+1.21%)
Jun 24, 2013 54.40 55.52 54.15 55.20 3,387,676 +0.19(+0.35%)
Jun 21, 2013 54.67 55.16 53.79 55.01 4,862,496 +0.77(+1.42%)
Jun 20, 2013 55.61 55.66 54.14 54.24 3,794,873 -1.50(-2.69%)
Jun 19, 2013 57.00 57.23 55.74 55.74 3,284,814 -1.26(-2.21%)
Jun 18, 2013 56.82 57.05 56.53 57.00 2,406,724 +0.27(+0.48%)
Jun 17, 2013 56.35 57.12 56.20 56.73 3,510,179 +0.69(+1.23%)
Jun 14, 2013 56.37 56.59 55.95 56.04 2,647,255 -0.36(-0.64%)
Jun 13, 2013 55.30 56.49 55.22 56.40 3,287,419 +1.08(+1.95%)
Jun 12, 2013 55.69 55.87 55.22 55.32 3,487,847 -0.01(-0.02%)
Jun 11, 2013 55.38 55.85 55.20 55.33 3,548,366 -0.46(-0.82%)
Jun 10, 2013 55.81 55.98 55.33 55.79 2,991,528 +0.15(+0.27%)
Jun 07, 2013 55.66 55.73 55.03 55.64 3,468,005 +0.34(+0.61%)
Jun 06, 2013 54.52 55.30 54.18 55.30 4,995,320 +0.74(+1.36%)
Jun 05, 2013 54.87 55.06 54.30 54.56 4,126,540 -1.10(-1.98%)
Jun 04, 2013 55.40 56.01 55.15 55.66 8,605,818 +0.11(+0.20%)
Jun 03, 2013 56.46 56.87 55.55 55.55 7,373,583 -1.00(-1.77%)
May 31, 2013 56.97 57.80 56.55 56.55 3,128,862 -0.54(-0.95%)
May 30, 2013 57.24 57.89 57.01 57.09 2,232,031 +0.02(+0.04%)
May 29, 2013 57.36 57.69 56.57 57.07 2,501,634 -0.66(-1.14%)
May 28, 2013 57.63 58.35 57.59 57.73 7,417,840 +0.11(+0.19%)
May 24, 2013 58.73 58.76 57.44 57.62 7,057,067 -1.33(-2.26%)
May 23, 2013 58.63 59.26 57.57 58.95 7,343,602 -0.31(-0.52%)
May 22, 2013 60.56 60.62 59.01 59.26 3,057,271 -1.43(-2.36%)
May 21, 2013 60.74 61.08 60.38 60.69 1,587,865 -0.06(-0.10%)
May 20, 2013 61.15 61.20 60.53 60.75 1,371,874 -0.42(-0.69%)
May 17, 2013 60.53 61.22 60.49 61.17 2,060,255 +0.79(+1.31%)
May 16, 2013 60.56 60.78 60.28 60.38 1,650,479 -0.28(-0.46%)
May 15, 2013 60.26 61.00 60.11 60.66 2,091,927 +0.97(+1.63%)
May 13, 2013 59.60 59.94 59.23 59.69 1,711,311 -0.06(-0.10%)
May 10, 2013 59.44 59.79 59.22 59.75 1,724,907 +0.30(+0.50%)
May 09, 2013 60.57 60.73 59.22 59.45 2,805,923 -1.05(-1.74%)
May 08, 2013 60.76 61.00 60.34 60.50 1,446,503 -0.43(-0.71%)
May 07, 2013 60.45 60.98 60.35 60.93 1,788,672 +0.46(+0.76%)
May 06, 2013 61.06 61.15 60.44 60.47 1,674,870 -0.44(-0.72%)
May 03, 2013 61.36 61.29 60.65 60.91 2,238,268 -0.20(-0.33%)
May 02, 2013 61.15 61.37 60.78 61.11 1,682,821 -0.03(-0.05%)
May 01, 2013 61.76 61.85 61.01 61.14 1,476,521 -0.54(-0.88%)
Apr 30, 2013 61.10 61.72 61.00 61.68 2,092,791 +0.47(+0.77%)
Apr 29, 2013 60.56 61.42 60.24 61.21 1,672,911 +0.20(+0.33%)
Apr 26, 2013 60.72 61.51 60.75 61.01 1,641,690 +0.26(+0.43%)
Apr 25, 2013 61.01 61.10 60.31 60.75 2,704,421 -0.37(-0.61%)
Apr 24, 2013 61.13 61.36 60.63 61.12 1,320,172 +0.11(+0.18%)
Apr 23, 2013 61.09 61.21 60.49 61.01 1,272,675 +0.05(+0.08%)
Apr 22, 2013 61.04 61.23 60.66 60.96 1,628,452 -0.11(-0.18%)
Apr 19, 2013 59.90 61.09 59.71 61.07 2,953,281 +1.27(+2.12%)
Apr 18, 2013 59.46 59.90 59.21 59.80 1,889,193 +0.47(+0.79%)
Apr 17, 2013 59.61 59.67 59.02 59.33 1,723,154 -0.49(-0.82%)
Apr 16, 2013 59.42 59.85 58.76 59.82 1,536,400 +0.55(+0.93%)
Apr 15, 2013 60.00 60.35 59.27 59.27 1,915,179 -0.85(-1.41%)
Apr 12, 2013 59.97 60.21 59.89 60.12 3,002,019 +0.13(+0.22%)
Apr 11, 2013 60.24 60.46 59.99 59.99 2,910,204 -0.18(-0.30%)
Apr 10, 2013 59.86 60.52 59.86 60.17 2,514,041 +0.32(+0.53%)
Apr 09, 2013 60.76 60.79 59.81 59.85 1,892,950 -0.22(-0.37%)
Apr 08, 2013 59.63 60.08 59.33 60.07 1,257,819 +0.44(+0.74%)
Apr 05, 2013 59.15 59.67 59.11 59.63 2,657,555 +0.14(+0.24%)
Apr 04, 2013 58.83 59.57 58.83 59.49 2,275,833 +0.74(+1.26%)
Apr 03, 2013 58.80 58.98 58.60 58.75 2,213,162 +0.13(+0.22%)
Apr 02, 2013 58.32 58.69 58.25 58.62 1,526,430 +0.43(+0.74%)
Apr 01, 2013 58.17 58.28 57.94 58.19 1,125,085 +0.01(+0.02%)
Mar 28, 2013 57.58 58.25 57.54 58.18 1,835,464 +0.65(+1.13%)
Mar 27, 2013 57.44 57.70 57.28 57.53 1,422,968 -0.06(-0.10%)
Mar 26, 2013 56.96 57.75 56.89 57.59 1,960,662 +0.73(+1.28%)
Mar 25, 2013 57.00 57.13 56.54 56.86 2,199,093 +0.09(+0.16%)
Mar 22, 2013 56.90 57.04 56.66 56.77 1,901,338 -0.15(-0.26%)
Mar 21, 2013 57.00 57.49 56.84 56.92 2,032,414 -0.28(-0.49%)
Mar 20, 2013 56.93 57.31 56.93 57.20 2,169,362 +0.46(+0.81%)
Mar 19, 2013 56.49 56.87 56.39 56.74 1,683,709 +0.31(+0.55%)
Mar 18, 2013 56.36 56.66 56.30 56.43 1,380,451 -0.36(-0.63%)
Mar 15, 2013 56.12 57.06 55.92 56.79 4,012,096 +0.44(+0.78%)
Mar 14, 2013 56.40 56.50 56.21 56.35 2,077,806 +0.01(+0.02%)
Mar 13, 2013 56.00 56.50 55.83 56.34 1,925,728 +0.32(+0.57%)
Mar 12, 2013 56.30 56.30 55.80 56.02 1,154,995 -0.28(-0.50%)
Mar 11, 2013 55.90 56.30 55.87 56.30 1,681,380 +0.43(+0.77%)
Mar 08, 2013 55.89 55.97 55.45 55.87 2,672,463 +0.00(+0.00%)
Mar 07, 2013 56.50 56.61 55.85 55.87 2,064,421 -0.59(-1.04%)
Mar 06, 2013 56.64 56.78 56.23 56.46 1,718,062 -0.05(-0.09%)
Mar 05, 2013 56.68 56.88 56.41 56.51 2,731,692 +0.10(+0.18%)
Mar 04, 2013 56.38 56.57 56.03 56.41 3,792,953 -0.01(-0.02%)
Mar 01, 2013 55.83 56.44 55.50 56.42 2,240,087 +0.42(+0.75%)
Feb 28, 2013 55.87 56.27 55.72 56.00 2,527,595 +0.19(+0.34%)
Feb 27, 2013 55.40 55.90 55.28 55.81 1,812,971 +0.53(+0.96%)
Feb 26, 2013 55.27 55.90 55.00 55.28 2,498,446 -0.43(-0.77%)
Feb 25, 2013 56.75 57.19 55.68 55.71 3,328,402 -0.67(-1.19%)
Feb 22, 2013 55.79 56.39 55.70 56.38 1,356,349 +0.68(+1.22%)
Feb 21, 2013 55.81 55.92 55.62 55.70 1,973,551 -0.19(-0.34%)
Feb 20, 2013 55.57 56.38 55.54 55.89 2,416,978 +0.30(+0.54%)
Feb 19, 2013 55.02 55.67 54.98 55.59 2,812,615 +0.67(+1.22%)
Feb 15, 2013 54.65 55.00 54.63 54.92 3,188,138 +0.45(+0.83%)
Feb 14, 2013 54.57 54.71 54.16 54.47 2,418,632 -0.22(-0.40%)
Feb 13, 2013 54.62 54.80 54.56 54.69 1,481,410 +0.06(+0.11%)
Feb 12, 2013 54.24 54.63 54.16 54.63 1,564,869 +0.30(+0.55%)
Feb 11, 2013 54.25 54.41 54.21 54.33 951,009 +0.02(+0.04%)
Feb 08, 2013 54.17 54.36 54.00 54.31 1,265,681 +0.00(+0.00%)
Feb 07, 2013 54.42 54.63 54.08 54.31 1,484,885 -0.04(-0.07%)
Feb 06, 2013 54.11 54.41 53.90 54.35 1,536,231 +0.28(+0.52%)
Feb 04, 2013 54.01 54.15 53.97 54.07 1,770,292 -0.10(-0.18%)
Feb 01, 2013 54.32 54.43 54.04 54.17 1,791,868 +0.06(+0.11%)
Jan 31, 2013 54.40 54.50 53.87 54.11 3,249,297 -0.41(-0.75%)
Jan 30, 2013 54.30 54.54 54.06 54.52 2,084,398 +0.16(+0.29%)
Jan 29, 2013 53.75 54.36 53.75 54.36 2,273,452 +0.61(+1.13%)
Jan 28, 2013 53.94 53.99 53.57 53.75 1,332,291 -0.13(-0.24%)
Jan 25, 2013 53.86 54.09 53.40 53.88 1,675,353 +0.09(+0.17%)
Jan 24, 2013 53.48 53.89 53.42 53.79 1,418,167 +0.43(+0.81%)
Jan 23, 2013 53.12 53.48 52.90 53.36 2,047,552 +0.07(+0.13%)
Jan 22, 2013 52.85 53.38 52.65 53.29 1,481,485 +0.37(+0.70%)
Jan 18, 2013 52.47 52.92 52.35 52.92 2,426,435 +0.51(+0.97%)
Jan 17, 2013 52.55 52.71 52.33 52.41 1,538,814 +0.01(+0.02%)
Jan 16, 2013 52.54 52.65 52.26 52.40 2,380,127 -0.13(-0.25%)
Jan 15, 2013 52.31 52.54 52.13 52.53 1,839,948 +0.14(+0.27%)
Jan 14, 2013 52.45 52.54 52.25 52.39 1,237,270 -0.04(-0.08%)
Jan 11, 2013 52.21 52.43 52.16 52.43 2,291,089 +0.21(+0.40%)
Jan 10, 2013 52.32 52.38 52.05 52.22 2,483,930 +0.02(+0.04%)
Jan 09, 2013 52.35 52.39 51.92 52.20 1,644,161 -0.17(-0.32%)
Jan 08, 2013 52.50 52.84 52.19 52.37 1,911,412 -0.29(-0.55%)
Jan 07, 2013 53.19 53.22 52.55 52.66 2,076,543 -0.88(-1.64%)
Jan 04, 2013 53.00 53.98 52.97 53.54 2,881,440 +0.56(+1.06%)
Jan 03, 2013 52.86 53.17 52.63 52.98 1,541,130 +0.06(+0.11%)
Jan 02, 2013 52.74 52.93 51.80 52.92 2,326,299 +1.12(+2.16%)
Dec 31, 2012 50.93 51.87 50.75 51.80 2,152,875 +0.72(+1.41%)
Dec 28, 2012 51.39 51.74 51.06 51.08 1,696,205 -0.54(-1.05%)
Dec 27, 2012 51.66 51.84 51.21 51.62 2,493,334 -0.09(-0.17%)
Dec 26, 2012 52.00 52.07 51.64 51.71 1,827,951 -0.23(-0.44%)
Dec 24, 2012 51.85 52.03 51.50 51.94 954,226 +0.00(+0.00%)
Dec 21, 2012 52.02 52.30 51.77 51.94 4,143,651 -0.26(-0.50%)
Dec 20, 2012 52.19 52.40 51.92 52.20 2,146,792 +0.40(+0.77%)
Dec 19, 2012 52.17 52.22 51.75 51.80 2,016,975 -0.43(-0.82%)
Dec 18, 2012 51.88 52.30 51.76 52.23 2,197,376 +0.27(+0.52%)
Dec 17, 2012 51.33 52.04 51.26 51.96 1,931,851 +0.77(+1.50%)
Dec 14, 2012 51.30 51.37 50.96 51.19 1,609,759 -0.15(-0.29%)
Dec 13, 2012 51.49 51.62 51.16 51.34 1,196,411 -0.22(-0.43%)
Dec 12, 2012 51.74 51.85 51.44 51.56 1,969,276 -0.04(-0.08%)
Dec 11, 2012 51.63 51.87 51.44 51.60 1,616,703 +0.01(+0.02%)
Dec 10, 2012 51.63 51.80 51.51 51.59 1,338,631 -0.10(-0.19%)
Dec 07, 2012 51.81 51.98 51.45 51.69 1,713,758 +0.15(+0.29%)
Dec 06, 2012 51.80 52.05 51.35 51.54 2,033,929 -0.19(-0.37%)
Dec 05, 2012 50.48 51.88 50.43 51.73 3,365,297 +1.33(+2.64%)
Dec 04, 2012 50.75 50.81 50.36 50.40 1,729,432 -0.71(-1.39%)
Nov 30, 2012 50.74 51.11 50.58 51.11 2,855,176 +0.44(+0.87%)
Nov 29, 2012 50.54 50.85 50.37 50.67 2,296,819 +0.24(+0.48%)
Nov 28, 2012 50.06 50.46 49.85 50.43 2,865,837 -0.11(-0.22%)
Nov 27, 2012 50.59 51.00 50.50 50.54 2,800,489 -0.11(-0.22%)
Nov 26, 2012 50.02 50.89 49.95 50.65 1,798,243 +0.53(+1.06%)
Nov 23, 2012 50.22 50.29 49.80 50.12 1,053,886 -0.04(-0.08%)
Nov 21, 2012 50.35 50.49 49.64 50.16 2,003,733 -0.18(-0.36%)
Nov 20, 2012 50.28 50.36 49.75 50.34 2,031,622 +0.06(+0.12%)
Nov 19, 2012 50.46 50.46 49.92 50.28 2,497,245 +0.13(+0.26%)
Nov 16, 2012 49.74 50.24 49.50 50.15 2,409,771 +0.47(+0.95%)
Nov 15, 2012 49.86 50.17 49.29 49.68 2,418,154 -0.21(-0.42%)
Nov 14, 2012 50.22 50.43 49.80 49.89 2,833,248 -0.32(-0.64%)
Nov 13, 2012 49.05 50.36 48.94 50.21 4,079,662 +1.02(+2.07%)
Nov 12, 2012 49.30 49.39 48.97 49.19 2,088,445 -0.14(-0.28%)
Nov 09, 2012 49.23 49.56 49.03 49.33 2,232,387 -0.10(-0.20%)
Nov 08, 2012 49.80 50.50 49.43 49.43 2,502,153 -0.43(-0.86%)
Nov 07, 2012 50.68 50.75 49.53 49.86 2,457,707 -1.11(-2.18%)
Nov 06, 2012 50.75 51.22 50.75 50.97 1,626,327 +0.04(+0.08%)
Nov 05, 2012 51.46 51.53 50.66 50.93 1,990,080 -0.77(-1.49%)
Nov 02, 2012 52.34 52.34 51.60 51.70 2,311,626 -0.32(-0.62%)
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.