Skip to main content

Dominion Resources (NY: D )

49.28 +0.76 (+1.57%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.48 38.62 38.15 38.31 4,592,567 -0.06(-0.15%)
Jul 30, 2013 38.52 38.66 38.19 38.37 4,312,378 +0.03(+0.07%)
Jul 29, 2013 38.42 38.53 38.26 38.34 2,817,461 -0.10(-0.27%)
Jul 26, 2013 38.13 38.46 37.88 38.44 3,421,398 +0.10(+0.27%)
Jul 25, 2013 37.96 38.48 37.95 38.34 3,503,667 +0.33(+0.87%)
Jul 24, 2013 38.59 38.70 37.78 38.01 3,635,402 -0.65(-1.69%)
Jul 23, 2013 38.68 38.75 38.57 38.66 1,860,108 +0.05(+0.12%)
Jul 22, 2013 38.63 38.75 38.51 38.62 1,848,107 +0.07(+0.18%)
Jul 19, 2013 38.91 39.00 38.48 38.55 3,962,689 -0.31(-0.80%)
Jul 18, 2013 38.51 38.88 38.50 38.86 3,083,584 +0.43(+1.13%)
Jul 17, 2013 38.64 38.66 38.21 38.42 2,056,161 +0.03(+0.08%)
Jul 16, 2013 38.53 38.74 38.23 38.39 2,246,621 -0.18(-0.47%)
Jul 15, 2013 37.90 38.68 37.79 38.57 3,245,301 +0.59(+1.56%)
Jul 12, 2013 37.76 38.02 37.62 37.98 2,991,658 +0.16(+0.41%)
Jul 11, 2013 37.43 37.88 37.33 37.82 3,273,480 +0.76(+2.04%)
Jul 10, 2013 36.89 37.15 36.82 37.07 3,835,541 +0.03(+0.09%)
Jul 09, 2013 36.88 37.10 36.85 37.04 2,965,160 +0.30(+0.81%)
Jul 08, 2013 36.45 36.86 36.34 36.74 3,690,937 +0.41(+1.12%)
Jul 05, 2013 36.42 36.49 35.85 36.33 3,320,975 -0.06(-0.16%)
Jul 03, 2013 36.22 36.51 36.07 36.39 1,623,440 -0.03(-0.07%)
Jul 02, 2013 36.23 36.60 36.20 36.42 3,644,152 +0.09(+0.25%)
Jul 01, 2013 36.91 37.04 36.16 36.33 4,315,307 -0.37(-1.02%)
Jun 28, 2013 36.98 36.98 36.31 36.70 6,547,296 +0.22(+0.60%)
Jun 27, 2013 36.49 36.70 36.36 36.48 3,115,101 +0.12(+0.34%)
Jun 26, 2013 36.27 36.52 36.09 36.36 3,863,524 +0.27(+0.75%)
Jun 25, 2013 35.85 36.29 35.52 36.09 4,728,717 +0.43(+1.21%)
Jun 24, 2013 35.14 35.86 34.98 35.65 5,244,843 +0.12(+0.35%)
Jun 21, 2013 35.31 35.63 34.74 35.53 7,528,178 +0.50(+1.42%)
Jun 20, 2013 35.92 35.95 34.97 35.03 5,875,271 -0.97(-2.69%)
Jun 19, 2013 36.82 36.97 36.00 36.00 5,085,591 -0.81(-2.21%)
Jun 18, 2013 36.70 36.85 36.51 36.82 3,726,121 +0.17(+0.48%)
Jun 17, 2013 36.40 36.89 36.30 36.64 5,434,504 +0.45(+1.23%)
Jun 14, 2013 36.41 36.55 36.14 36.20 4,098,514 -0.23(-0.64%)
Jun 13, 2013 35.72 36.49 35.67 36.43 5,089,624 +0.70(+1.95%)
Jun 12, 2013 35.97 36.09 35.67 35.73 5,399,929 -0.01(-0.02%)
Jun 11, 2013 35.77 36.07 35.65 35.74 5,493,625 -0.30(-0.82%)
Jun 10, 2013 36.05 36.16 35.74 36.04 4,631,522 +0.10(+0.27%)
Jun 07, 2013 35.95 36.00 35.54 35.94 5,369,210 +0.22(+0.61%)
Jun 06, 2013 35.21 35.72 35.00 35.72 7,733,818 +0.48(+1.36%)
Jun 05, 2013 35.44 35.56 35.07 35.24 6,388,762 -0.35(-0.98%)
Jun 04, 2013 35.42 35.81 35.26 35.59 13,459,660 +0.07(+0.20%)
Jun 03, 2013 36.10 36.36 35.52 35.52 11,532,422 -0.64(-1.77%)
May 31, 2013 36.43 36.96 36.16 36.16 4,893,598 -0.35(-0.95%)
May 30, 2013 36.60 37.01 36.45 36.50 3,490,938 +0.01(+0.04%)
May 29, 2013 36.67 36.89 36.17 36.49 3,912,602 -0.42(-1.14%)
May 28, 2013 36.85 37.30 36.82 36.91 11,601,640 +0.07(+0.19%)
May 24, 2013 37.55 37.57 36.73 36.84 11,037,385 -0.85(-2.26%)
May 23, 2013 37.49 37.89 36.81 37.69 11,485,531 -0.20(-0.52%)
May 22, 2013 38.72 38.76 37.73 37.89 4,781,629 -0.91(-2.36%)
May 21, 2013 38.84 39.05 38.61 38.80 2,483,450 -0.04(-0.10%)
May 20, 2013 39.10 39.13 38.70 38.84 2,145,636 -0.27(-0.69%)
May 17, 2013 38.70 39.14 38.68 39.11 3,222,277 +0.51(+1.31%)
May 16, 2013 38.72 38.86 38.54 38.61 2,581,380 -0.18(-0.46%)
May 15, 2013 38.53 39.00 38.43 38.78 3,271,813 +0.62(+1.63%)
May 13, 2013 38.11 38.32 37.87 38.16 2,676,522 -0.04(-0.10%)
May 10, 2013 38.00 38.23 37.86 38.20 2,697,786 +0.19(+0.50%)
May 09, 2013 38.73 38.83 37.86 38.01 4,388,516 -0.67(-1.74%)
May 08, 2013 38.85 39.00 38.58 38.68 2,262,357 -0.27(-0.71%)
May 07, 2013 38.65 38.99 38.59 38.96 2,797,516 +0.29(+0.76%)
May 06, 2013 39.04 39.09 38.64 38.66 2,619,528 -0.28(-0.72%)
May 03, 2013 39.23 39.19 38.78 38.94 3,500,693 -0.13(-0.33%)
May 02, 2013 39.10 39.24 38.86 39.07 2,631,963 -0.02(-0.05%)
May 01, 2013 39.49 39.55 39.01 39.09 2,309,306 -0.35(-0.88%)
Apr 30, 2013 39.07 39.46 39.00 39.44 3,273,164 +0.30(+0.77%)
Apr 29, 2013 38.72 39.27 38.52 39.14 2,616,464 +0.13(+0.33%)
Apr 26, 2013 38.82 39.33 38.84 39.01 2,567,633 +0.17(+0.43%)
Apr 25, 2013 39.01 39.07 38.56 38.84 4,229,765 -0.24(-0.61%)
Apr 24, 2013 39.09 39.23 38.77 39.08 2,064,773 +0.07(+0.18%)
Apr 23, 2013 39.06 39.14 38.68 39.01 1,990,487 +0.03(+0.08%)
Apr 22, 2013 39.03 39.15 38.78 38.98 2,546,929 -0.07(-0.18%)
Apr 19, 2013 38.30 39.06 38.18 39.05 4,618,986 +0.81(+2.12%)
Apr 18, 2013 38.02 38.30 37.86 38.23 2,954,733 +0.30(+0.79%)
Apr 17, 2013 38.11 38.15 37.74 37.93 2,695,045 -0.31(-0.82%)
Apr 16, 2013 37.99 38.27 37.57 38.25 2,402,958 +0.35(+0.93%)
Apr 15, 2013 38.36 38.59 37.90 37.90 2,995,375 -0.54(-1.41%)
Apr 12, 2013 38.34 38.50 38.29 38.44 4,695,214 +0.08(+0.22%)
Apr 11, 2013 38.52 38.66 38.36 38.36 4,551,613 -0.12(-0.30%)
Apr 10, 2013 38.27 38.70 38.27 38.47 3,932,007 +0.20(+0.53%)
Apr 09, 2013 38.85 38.87 38.24 38.27 2,960,609 -0.14(-0.37%)
Apr 08, 2013 38.13 38.41 37.93 38.41 1,967,252 +0.28(+0.74%)
Apr 05, 2013 37.82 38.15 37.79 38.13 4,156,465 +0.09(+0.24%)
Apr 04, 2013 37.61 38.09 37.61 38.04 3,559,445 +0.47(+1.26%)
Apr 03, 2013 37.60 37.71 37.47 37.56 3,461,426 +0.08(+0.22%)
Apr 02, 2013 37.29 37.53 37.24 37.48 2,387,365 +0.28(+0.74%)
Apr 01, 2013 37.19 37.26 37.05 37.21 1,759,654 +0.01(+0.02%)
Mar 28, 2013 36.82 37.24 36.79 37.20 2,870,700 +0.42(+1.13%)
Mar 27, 2013 36.73 36.89 36.62 36.78 2,225,548 -0.04(-0.10%)
Mar 26, 2013 36.42 36.92 36.37 36.82 3,066,512 +0.47(+1.28%)
Mar 25, 2013 36.44 36.53 36.15 36.36 3,439,422 +0.06(+0.16%)
Mar 22, 2013 36.38 36.47 36.23 36.30 2,973,728 -0.10(-0.26%)
Mar 21, 2013 36.44 36.76 36.34 36.39 3,178,733 -0.18(-0.49%)
Mar 20, 2013 36.40 36.64 36.40 36.57 3,392,922 +0.29(+0.81%)
Mar 19, 2013 36.12 36.36 36.05 36.28 2,633,352 +0.20(+0.55%)
Mar 18, 2013 36.04 36.23 36.00 36.08 2,159,051 -0.23(-0.63%)
Mar 15, 2013 35.88 36.48 35.75 36.31 6,274,993 +0.28(+0.78%)
Mar 14, 2013 36.06 36.12 35.94 36.03 3,249,727 +0.01(+0.02%)
Mar 13, 2013 35.81 36.12 35.70 36.02 3,011,874 +0.20(+0.57%)
Mar 12, 2013 36.00 36.00 35.68 35.82 1,806,433 -0.18(-0.50%)
Mar 11, 2013 35.74 36.00 35.72 36.00 2,629,709 +0.27(+0.77%)
Mar 08, 2013 35.73 35.79 35.45 35.72 4,179,782 +0.00(+0.00%)
Mar 07, 2013 36.12 36.20 35.71 35.72 3,228,793 -0.38(-1.04%)
Mar 06, 2013 36.21 36.30 35.95 36.10 2,687,081 -0.03(-0.09%)
Mar 05, 2013 36.24 36.36 36.07 36.13 4,272,417 +0.06(+0.18%)
Mar 04, 2013 36.05 36.17 35.82 36.07 5,932,249 -0.01(-0.02%)
Mar 01, 2013 35.70 36.09 35.49 36.07 3,503,538 +0.27(+0.75%)
Feb 28, 2013 35.72 35.98 35.63 35.81 3,953,205 +0.12(+0.34%)
Feb 27, 2013 35.42 35.74 35.34 35.68 2,835,520 +0.34(+0.96%)
Feb 26, 2013 35.34 35.74 35.17 35.34 3,907,616 +0.08(+0.24%)
Feb 25, 2013 35.92 36.20 35.24 35.26 5,258,780 -0.42(-1.19%)
Feb 22, 2013 35.31 35.69 35.25 35.68 2,142,992 +0.43(+1.22%)
Feb 21, 2013 35.32 35.39 35.20 35.25 3,118,154 -0.12(-0.34%)
Feb 20, 2013 35.17 35.68 35.15 35.37 3,818,756 +0.19(+0.54%)
Feb 19, 2013 34.82 35.23 34.80 35.18 4,443,851 +0.42(+1.22%)
Feb 15, 2013 34.59 34.81 34.58 34.76 5,037,167 +0.28(+0.83%)
Feb 14, 2013 34.54 34.63 34.28 34.48 3,821,369 -0.14(-0.40%)
Feb 13, 2013 34.57 34.68 34.53 34.61 2,340,585 +0.04(+0.11%)
Feb 12, 2013 34.33 34.58 34.28 34.58 2,472,448 +0.19(+0.55%)
Feb 11, 2013 34.34 34.44 34.31 34.39 1,502,567 +0.01(+0.04%)
Feb 08, 2013 34.29 34.41 34.18 34.37 1,999,739 +0.00(+0.00%)
Feb 07, 2013 34.44 34.58 34.23 34.37 2,346,076 -0.03(-0.07%)
Feb 06, 2013 34.25 34.44 34.11 34.40 2,427,201 +0.18(+0.52%)
Feb 04, 2013 34.18 34.27 34.16 34.22 2,797,010 -0.06(-0.18%)
Feb 01, 2013 34.38 34.45 34.20 34.29 2,831,100 +0.04(+0.11%)
Jan 31, 2013 34.43 34.49 34.10 34.25 5,133,796 -0.26(-0.75%)
Jan 30, 2013 34.37 34.52 34.22 34.51 3,293,289 +0.10(+0.29%)
Jan 29, 2013 34.02 34.41 34.02 34.41 3,591,989 +0.39(+1.13%)
Jan 28, 2013 34.14 34.17 33.91 34.02 2,104,981 -0.08(-0.24%)
Jan 25, 2013 34.09 34.23 33.80 34.10 2,647,010 +0.06(+0.17%)
Jan 24, 2013 33.85 34.11 33.81 34.04 2,240,663 +0.27(+0.81%)
Jan 23, 2013 33.62 33.85 33.48 33.77 3,235,073 +0.04(+0.13%)
Jan 22, 2013 33.45 33.79 33.32 33.73 2,340,704 +0.23(+0.70%)
Jan 18, 2013 33.21 33.49 33.13 33.49 3,833,698 +0.32(+0.97%)
Jan 17, 2013 33.26 33.36 33.12 33.17 2,431,282 +0.01(+0.02%)
Jan 16, 2013 33.25 33.32 33.08 33.17 3,760,532 -0.08(-0.25%)
Jan 15, 2013 33.11 33.25 32.99 33.25 2,907,065 +0.09(+0.27%)
Jan 14, 2013 33.20 33.25 33.07 33.16 1,954,851 -0.03(-0.08%)
Jan 11, 2013 33.04 33.18 33.01 33.18 3,619,855 +0.13(+0.40%)
Jan 10, 2013 33.11 33.15 32.94 33.05 3,924,538 +0.01(+0.04%)
Jan 09, 2013 33.13 33.16 32.86 33.04 2,597,727 -0.11(-0.32%)
Jan 08, 2013 33.23 33.44 33.03 33.15 3,019,976 -0.18(-0.55%)
Jan 07, 2013 33.67 33.68 33.26 33.33 3,280,878 -0.56(-1.64%)
Jan 04, 2013 33.54 34.17 33.53 33.89 4,552,593 +0.35(+1.06%)
Jan 03, 2013 33.46 33.65 33.31 33.53 2,434,941 +0.04(+0.11%)
Jan 02, 2013 33.38 33.50 32.79 33.49 3,675,486 +0.71(+2.16%)
Dec 31, 2012 32.23 32.83 32.12 32.79 3,401,481 +0.46(+1.41%)
Dec 28, 2012 32.53 32.74 32.32 32.33 2,679,955 -0.34(-1.05%)
Dec 27, 2012 32.70 32.81 32.41 32.67 3,939,396 -0.06(-0.17%)
Dec 26, 2012 32.91 32.96 32.68 32.73 2,888,110 -0.15(-0.44%)
Dec 24, 2012 32.82 32.93 32.60 32.87 1,507,649 +0.00(+0.00%)
Dec 21, 2012 32.92 33.10 32.77 32.87 6,546,850 -0.16(-0.50%)
Dec 20, 2012 33.03 33.17 32.86 33.04 3,391,870 +0.25(+0.77%)
Dec 19, 2012 33.02 33.05 32.75 32.79 3,186,763 -0.27(-0.82%)
Dec 18, 2012 32.84 33.10 32.76 33.06 3,471,791 +0.17(+0.52%)
Dec 17, 2012 32.49 32.94 32.44 32.89 3,052,269 +0.49(+1.50%)
Dec 14, 2012 32.47 32.51 32.25 32.40 2,543,373 -0.10(-0.29%)
Dec 13, 2012 32.59 32.67 32.38 32.49 1,890,295 -0.14(-0.43%)
Dec 12, 2012 32.75 32.82 32.56 32.63 3,111,399 -0.03(-0.08%)
Dec 11, 2012 32.68 32.83 32.56 32.66 2,554,344 +0.01(+0.02%)
Dec 10, 2012 32.68 32.79 32.60 32.65 2,114,998 -0.06(-0.19%)
Dec 07, 2012 32.79 32.90 32.56 32.72 2,707,688 +0.09(+0.29%)
Dec 06, 2012 32.79 32.94 32.50 32.62 3,213,549 -0.12(-0.37%)
Dec 05, 2012 31.95 32.84 31.92 32.74 5,317,073 +0.84(+2.64%)
Dec 04, 2012 32.12 32.16 31.87 31.90 2,732,453 -0.45(-1.39%)
Nov 30, 2012 32.11 32.35 32.01 32.35 4,511,096 +0.28(+0.87%)
Nov 29, 2012 31.99 32.18 31.88 32.07 3,628,908 +0.15(+0.48%)
Nov 28, 2012 31.68 31.94 31.55 31.92 4,527,940 +0.26(+0.83%)
Nov 27, 2012 31.69 31.94 31.63 31.65 4,471,362 -0.07(-0.22%)
Nov 26, 2012 31.33 31.87 31.28 31.72 2,871,140 +0.33(+1.06%)
Nov 23, 2012 31.45 31.50 31.19 31.39 1,682,672 -0.03(-0.08%)
Nov 21, 2012 31.54 31.62 31.09 31.42 3,199,232 -0.11(-0.36%)
Nov 20, 2012 31.49 31.54 31.16 31.53 3,243,761 +0.04(+0.12%)
Nov 19, 2012 31.60 31.60 31.27 31.49 3,987,192 +0.08(+0.26%)
Nov 16, 2012 31.15 31.47 31.00 31.41 3,847,527 +0.29(+0.95%)
Nov 15, 2012 31.23 31.42 30.87 31.12 3,860,912 -0.13(-0.42%)
Nov 14, 2012 31.45 31.59 31.19 31.25 4,523,666 -0.20(-0.64%)
Nov 13, 2012 30.72 31.54 30.65 31.45 6,513,736 +0.64(+2.07%)
Nov 12, 2012 30.88 30.93 30.67 30.81 3,334,487 -0.09(-0.28%)
Nov 09, 2012 30.83 31.04 30.71 30.90 3,564,310 -0.06(-0.20%)
Nov 08, 2012 31.19 31.63 30.96 30.96 3,995,028 -0.27(-0.86%)
Nov 07, 2012 31.74 31.79 31.02 31.23 3,924,064 -0.70(-2.18%)
Nov 06, 2012 31.79 32.08 31.79 31.92 2,596,652 +0.03(+0.08%)
Nov 05, 2012 32.23 32.27 31.73 31.90 3,177,434 -0.48(-1.49%)
Nov 02, 2012 32.78 32.78 32.32 32.38 3,690,826 -0.20(-0.62%)
Nov 01, 2012 33.12 33.14 32.54 32.58 5,586,541 -0.48(-1.44%)
Oct 31, 2012 32.78 33.10 32.57 33.06 4,381,982 +0.44(+1.36%)
Oct 26, 2012 32.51 32.61 32.61 32.61 4,394,102 +0.08(+0.23%)
Oct 25, 2012 32.79 32.79 31.95 32.54 7,863,726 -0.31(-0.95%)
Oct 24, 2012 32.99 33.07 32.76 32.85 2,714,589 -0.15(-0.46%)
Oct 23, 2012 32.94 33.17 32.84 33.00 3,048,676 -0.51(-1.53%)
Oct 19, 2012 33.53 33.63 33.41 33.51 3,523,402 -0.04(-0.13%)
Oct 18, 2012 33.40 33.60 33.27 33.56 2,602,878 +0.14(+0.43%)
Oct 17, 2012 33.07 33.43 33.02 33.41 2,287,328 +0.43(+1.31%)
Oct 16, 2012 33.17 33.18 32.84 32.98 2,402,350 -0.06(-0.19%)
Oct 15, 2012 32.98 33.09 32.83 33.04 2,149,514 +0.05(+0.15%)
Oct 12, 2012 33.30 33.35 32.94 32.99 2,487,618 -0.22(-0.66%)
Oct 11, 2012 33.46 33.47 33.14 33.21 2,120,183 -0.12(-0.36%)
Oct 10, 2012 33.23 33.43 33.16 33.33 3,610,056 +0.25(+0.76%)
Oct 09, 2012 33.20 33.31 32.99 33.08 3,188,797 -0.13(-0.40%)
Oct 08, 2012 33.34 33.50 33.01 33.21 3,687,276 -0.14(-0.43%)
Oct 05, 2012 33.56 33.69 33.33 33.36 4,413,294 -0.08(-0.22%)
Oct 04, 2012 33.55 33.75 33.43 33.43 3,052,736 +0.03(+0.09%)
Oct 03, 2012 33.45 33.60 33.40 33.40 2,598,069 +0.06(+0.19%)
Oct 02, 2012 33.14 33.35 33.06 33.34 2,228,872 +0.26(+0.80%)
Oct 01, 2012 33.28 33.44 33.04 33.08 2,471,511 -0.08(-0.25%)
Sep 28, 2012 33.06 33.28 32.93 33.16 3,822,206 +0.08(+0.25%)
Sep 27, 2012 33.24 33.27 32.99 33.08 3,291,036 -0.05(-0.15%)
Sep 26, 2012 33.08 33.54 33.06 33.13 3,314,439 +0.15(+0.46%)
Sep 25, 2012 33.36 33.48 32.98 32.98 3,443,636 -0.29(-0.87%)
Sep 24, 2012 32.99 33.32 32.95 33.26 2,076,157 +0.26(+0.78%)
Sep 21, 2012 33.09 33.18 32.90 33.01 4,260,277 -0.01(-0.04%)
Sep 20, 2012 32.91 33.10 32.70 33.02 2,739,155 +0.23(+0.69%)
Sep 19, 2012 32.85 33.05 32.69 32.79 2,320,955 +0.07(+0.21%)
Sep 18, 2012 32.93 33.00 32.67 32.73 2,447,426 -0.23(-0.68%)
Sep 17, 2012 33.10 33.21 32.84 32.95 2,501,416 -0.13(-0.40%)
Sep 14, 2012 33.55 33.59 33.00 33.08 3,464,756 -0.48(-1.44%)
Sep 13, 2012 33.01 33.57 33.01 33.56 2,957,526 +0.52(+1.57%)
Sep 12, 2012 33.24 33.27 32.99 33.04 2,250,136 -0.11(-0.34%)
Sep 11, 2012 33.37 33.44 33.16 33.16 2,001,564 -0.21(-0.64%)
Sep 10, 2012 33.46 33.51 33.32 33.37 1,984,108 +0.08(+0.23%)
Sep 07, 2012 33.65 33.73 33.27 33.30 3,211,982 -0.38(-1.13%)
Sep 06, 2012 32.99 33.70 32.93 33.68 3,928,849 +0.80(+2.42%)
Sep 05, 2012 32.96 33.08 32.82 32.88 2,433,146 -0.01(-0.02%)
Sep 04, 2012 32.79 32.99 32.66 32.89 2,989,420 +0.02(+0.06%)
Aug 31, 2012 33.01 33.11 32.75 32.87 2,531,993 -0.03(-0.08%)
Aug 30, 2012 33.09 33.13 32.88 32.89 2,022,813 -0.28(-0.85%)
Aug 29, 2012 33.41 33.46 33.14 33.18 2,571,845 -0.35(-1.03%)
Aug 27, 2012 33.30 33.62 33.18 33.52 4,054,797 +0.35(+1.05%)
Aug 24, 2012 32.88 33.22 32.87 33.17 2,033,879 +0.22(+0.66%)
Aug 23, 2012 33.21 33.23 32.84 32.96 2,309,624 -0.29(-0.88%)
Aug 22, 2012 33.25 33.37 33.15 33.25 2,656,180 -0.12(-0.35%)
Aug 21, 2012 33.53 33.68 33.36 33.37 2,523,248 -0.20(-0.59%)
Aug 20, 2012 33.33 33.58 33.26 33.57 2,159,692 +0.12(+0.37%)
Aug 17, 2012 33.53 33.60 33.31 33.44 2,626,237 -0.02(-0.06%)
Aug 16, 2012 33.36 33.60 33.22 33.46 9,515,650 +0.09(+0.26%)
Aug 15, 2012 33.20 33.48 33.09 33.37 2,278,929 +0.19(+0.58%)
Aug 14, 2012 33.21 33.34 33.11 33.18 2,492,723 +0.03(+0.09%)
Aug 13, 2012 33.27 33.40 33.06 33.15 2,017,739 -0.17(-0.50%)
Aug 10, 2012 33.24 33.39 33.09 33.32 2,226,548 +0.06(+0.17%)
Aug 09, 2012 33.19 33.32 33.15 33.26 2,225,685 -0.02(-0.07%)
Aug 08, 2012 33.47 33.52 33.18 33.29 2,441,217 -0.19(-0.57%)
Aug 07, 2012 33.91 33.94 33.48 33.48 3,833,262 -0.22(-0.64%)
Aug 06, 2012 33.84 34.08 33.52 33.70 2,198,454 -0.05(-0.15%)
Aug 03, 2012 33.72 33.78 33.36 33.75 2,546,684 +0.37(+1.11%)
Aug 02, 2012 33.39 33.60 33.04 33.37 3,022,669 -0.12(-0.37%)
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.