Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.44 49.79 49.18 49.51 3,232,816 +0.10(+0.19%)
Feb 26, 2015 50.00 50.14 49.28 49.41 3,518,272 -0.52(-1.05%)
Feb 25, 2015 50.63 50.71 49.85 49.94 3,467,679 -0.48(-0.96%)
Feb 24, 2015 50.27 50.87 50.04 50.42 3,256,709 +0.11(+0.22%)
Feb 23, 2015 50.36 50.58 50.02 50.31 2,438,545 -0.06(-0.12%)
Feb 20, 2015 50.20 50.40 49.72 50.37 4,910,041 +0.14(+0.27%)
Feb 19, 2015 50.62 50.76 50.04 50.23 5,325,120 -0.60(-1.18%)
Feb 18, 2015 49.70 50.85 49.70 50.83 4,368,778 +1.01(+2.04%)
Feb 17, 2015 49.59 50.13 49.14 49.82 6,764,654 +0.18(+0.37%)
Feb 13, 2015 50.26 49.63 49.63 49.63 6,019,829 -0.55(-1.10%)
Feb 12, 2015 50.56 50.79 49.94 50.19 7,958,784 -0.27(-0.54%)
Feb 11, 2015 51.88 52.07 50.38 50.46 5,936,015 -1.73(-3.31%)
Feb 10, 2015 51.21 52.32 51.21 52.19 5,904,907 +0.97(+1.90%)
Feb 09, 2015 51.55 53.20 50.86 51.21 6,683,154 -0.33(-0.63%)
Feb 06, 2015 53.23 53.31 51.08 51.54 5,847,670 -2.03(-3.79%)
Feb 05, 2015 53.12 53.66 52.63 53.57 2,614,277 +0.72(+1.37%)
Feb 04, 2015 53.21 53.68 52.68 52.85 3,140,962 -0.65(-1.21%)
Feb 03, 2015 52.86 53.70 52.50 53.49 4,473,955 +0.59(+1.11%)
Feb 02, 2015 52.54 53.13 52.04 52.91 3,761,596 +0.56(+1.08%)
Jan 30, 2015 53.66 53.68 52.30 52.34 4,318,271 -1.53(-2.84%)
Jan 29, 2015 53.07 53.96 52.66 53.88 2,772,362 +0.88(+1.66%)
Jan 28, 2015 53.78 54.39 52.90 53.00 3,070,725 -0.77(-1.43%)
Jan 27, 2015 53.60 54.05 53.28 53.77 2,238,027 +0.03(+0.06%)
Jan 26, 2015 53.62 53.84 53.09 53.73 2,376,888 -0.11(-0.20%)
Jan 23, 2015 53.75 54.15 53.39 53.84 2,216,224 +0.25(+0.47%)
Jan 22, 2015 54.08 54.26 53.18 53.59 4,485,663 -0.37(-0.69%)
Jan 21, 2015 53.10 54.07 52.74 53.96 3,623,989 +0.61(+1.15%)
Jan 20, 2015 53.10 53.37 52.62 53.35 2,809,295 +0.42(+0.78%)
Jan 16, 2015 52.57 52.97 52.30 52.94 3,759,614 +0.40(+0.76%)
Jan 15, 2015 52.04 52.68 51.75 52.53 3,906,519 +0.49(+0.94%)
Jan 14, 2015 51.92 52.38 51.28 52.04 5,358,303 +0.01(+0.01%)
Jan 13, 2015 52.58 52.91 51.65 52.04 3,447,606 -0.04(-0.08%)
Jan 12, 2015 52.26 52.35 51.55 52.08 3,199,252 +0.00(+0.00%)
Jan 09, 2015 52.79 52.88 51.88 52.08 2,666,197 -0.59(-1.12%)
Jan 08, 2015 52.46 52.92 52.34 52.67 3,185,828 +0.61(+1.18%)
Jan 07, 2015 51.99 52.43 51.55 52.06 4,271,954 +0.21(+0.41%)
Jan 06, 2015 52.28 53.06 51.76 51.85 4,832,796 -0.27(-0.51%)
Jan 05, 2015 52.61 52.83 51.94 52.11 4,082,433 -0.64(-1.21%)
Jan 02, 2015 52.60 52.83 52.10 52.75 3,249,149 +0.40(+0.77%)
Dec 31, 2014 53.35 52.35 52.35 52.35 3,056,553 -0.95(-1.79%)
Dec 30, 2014 54.43 54.55 53.12 53.30 2,923,485 -1.31(-2.41%)
Dec 29, 2014 53.94 55.07 53.94 54.62 4,062,846 +0.65(+1.20%)
Dec 26, 2014 53.43 54.36 53.27 53.97 5,180,650 +0.61(+1.15%)
Dec 24, 2014 52.28 53.36 53.36 53.36 2,078,097 +1.01(+1.92%)
Dec 23, 2014 52.30 52.77 51.87 52.35 2,826,881 +0.27(+0.51%)
Dec 22, 2014 51.76 52.40 51.59 52.09 4,044,749 +0.76(+1.47%)
Dec 19, 2014 51.26 51.70 50.68 51.33 6,405,579 +0.05(+0.09%)
Dec 18, 2014 50.54 51.29 50.23 51.28 4,043,289 +0.93(+1.84%)
Dec 17, 2014 49.26 50.44 49.13 50.36 3,884,513 +1.48(+3.04%)
Dec 16, 2014 49.02 49.91 48.57 48.87 3,123,188 -0.13(-0.26%)
Dec 15, 2014 49.74 49.74 48.63 49.00 3,469,713 -0.50(-1.02%)
Dec 12, 2014 49.85 50.30 49.48 49.51 5,582,093 -0.44(-0.89%)
Dec 11, 2014 49.40 50.34 49.23 49.95 5,492,397 +1.01(+2.07%)
Dec 10, 2014 50.06 50.70 48.89 48.93 12,351,046 -0.43(-0.87%)
Dec 09, 2014 49.19 49.56 49.09 49.36 3,080,020 +0.11(+0.22%)
Dec 08, 2014 49.23 49.70 49.02 49.25 2,430,097 +0.14(+0.28%)
Dec 05, 2014 49.04 49.47 48.92 49.12 2,308,372 -0.40(-0.81%)
Dec 04, 2014 49.42 49.73 49.13 49.52 2,549,801 +0.11(+0.22%)
Dec 03, 2014 49.57 49.74 49.16 49.41 2,198,262 -0.18(-0.36%)
Dec 02, 2014 49.20 49.83 48.95 49.59 3,358,044 +0.38(+0.77%)
Dec 01, 2014 49.12 49.66 48.95 49.21 3,882,670 -0.18(-0.37%)
Nov 28, 2014 49.32 49.90 49.30 49.39 1,863,282 +0.01(+0.03%)
Nov 26, 2014 49.55 49.38 49.38 49.38 2,337,070 -0.07(-0.14%)
Nov 25, 2014 49.32 49.57 49.00 49.44 3,895,228 +0.12(+0.25%)
Nov 24, 2014 49.46 49.78 49.23 49.32 3,600,590 -0.14(-0.27%)
Nov 21, 2014 49.45 49.76 49.04 49.46 3,815,412 +0.39(+0.80%)
Nov 20, 2014 48.63 49.09 48.52 49.06 2,646,487 +0.14(+0.29%)
Nov 19, 2014 48.63 49.06 48.51 48.92 2,337,117 +0.18(+0.36%)
Nov 18, 2014 48.67 49.02 48.48 48.75 2,484,017 +0.03(+0.06%)
Nov 17, 2014 48.23 48.83 48.17 48.72 2,447,490 +0.40(+0.82%)
Nov 14, 2014 48.62 48.68 48.20 48.32 4,277,942 -0.47(-0.95%)
Nov 13, 2014 49.14 49.38 48.66 48.79 3,849,884 -0.30(-0.62%)
Nov 12, 2014 48.85 49.50 48.65 49.09 4,203,385 -0.81(-1.62%)
Nov 11, 2014 50.08 50.23 49.67 49.90 3,661,538 -0.30(-0.61%)
Nov 10, 2014 49.89 50.29 49.56 50.21 3,106,516 +0.32(+0.64%)
Nov 07, 2014 49.57 49.91 49.41 49.89 3,019,220 +0.55(+1.11%)
Nov 06, 2014 50.08 50.12 48.99 49.34 5,753,676 -0.74(-1.48%)
Nov 05, 2014 48.68 50.36 48.55 50.08 7,145,904 +1.59(+3.29%)
Nov 04, 2014 49.02 49.17 48.22 48.49 2,909,605 -0.50(-1.02%)
Nov 03, 2014 48.30 49.25 48.25 48.99 4,775,340 +0.85(+1.77%)
Oct 31, 2014 47.29 48.47 47.29 48.14 6,358,260 -0.19(-0.39%)
Oct 30, 2014 47.57 48.39 47.04 48.33 5,579,177 +0.95(+2.01%)
Oct 29, 2014 47.71 47.94 46.94 47.38 3,476,750 -0.36(-0.76%)
Oct 28, 2014 47.61 47.74 47.07 47.74 3,733,237 +0.24(+0.50%)
Oct 27, 2014 47.74 47.75 47.42 47.51 2,488,701 -0.24(-0.51%)
Oct 24, 2014 47.41 47.93 47.27 47.75 2,593,582 +0.42(+0.88%)
Oct 23, 2014 47.64 47.77 47.19 47.33 2,694,007 +0.05(+0.10%)
Oct 22, 2014 47.16 47.78 47.15 47.28 3,921,415 +0.01(+0.03%)
Oct 21, 2014 46.97 47.35 46.69 47.27 2,681,259 +0.36(+0.78%)
Oct 20, 2014 46.47 46.97 46.36 46.90 3,011,046 +0.50(+1.08%)
Oct 17, 2014 46.07 46.53 45.58 46.40 4,603,260 +0.51(+1.10%)
Oct 16, 2014 44.26 45.99 44.26 45.90 7,297,728 +1.11(+2.49%)
Oct 15, 2014 45.73 45.93 44.24 44.78 12,547,583 -1.25(-2.71%)
Oct 14, 2014 47.44 47.50 45.88 46.03 12,608,029 -1.22(-2.59%)
Oct 13, 2014 47.80 48.17 47.24 47.26 5,661,023 -0.43(-0.89%)
Oct 10, 2014 47.79 48.36 47.66 47.68 4,393,388 +0.13(+0.27%)
Oct 09, 2014 48.69 48.77 47.53 47.55 4,042,037 -1.14(-2.34%)
Oct 08, 2014 47.40 48.75 47.29 48.69 6,787,619 +1.30(+2.75%)
Oct 07, 2014 47.07 47.71 47.06 47.39 4,144,067 +0.08(+0.17%)
Oct 06, 2014 47.28 47.56 47.09 47.31 2,735,335 +0.02(+0.04%)
Oct 03, 2014 46.92 47.36 46.60 47.29 3,148,215 +0.49(+1.04%)
Oct 02, 2014 46.76 47.09 46.60 46.80 2,486,991 +0.04(+0.09%)
Oct 01, 2014 46.87 47.22 46.63 46.76 3,247,038 +0.11(+0.25%)
Sep 30, 2014 46.49 47.37 46.48 46.65 4,195,463 +0.41(+0.89%)
Sep 29, 2014 45.78 46.30 45.64 46.24 2,459,238 +0.30(+0.66%)
Sep 26, 2014 45.91 46.13 45.43 45.93 2,460,190 +0.27(+0.59%)
Sep 25, 2014 45.91 46.25 45.65 45.66 2,582,784 -0.32(-0.70%)
Sep 24, 2014 46.18 46.20 45.88 45.99 2,503,397 -0.13(-0.28%)
Sep 23, 2014 46.11 46.22 45.86 46.11 5,397,822 +0.00(+0.00%)
Sep 22, 2014 46.53 46.58 45.97 46.11 2,532,266 -0.42(-0.90%)
Sep 19, 2014 46.17 46.63 46.17 46.53 4,488,344 +0.27(+0.58%)
Sep 18, 2014 46.63 46.80 46.04 46.26 2,600,863 -0.36(-0.77%)
Sep 17, 2014 47.08 47.11 46.36 46.62 3,417,108 -0.20(-0.42%)
Sep 16, 2014 46.28 47.02 46.26 46.82 2,546,267 +0.46(+0.99%)
Sep 15, 2014 46.41 46.59 46.14 46.36 1,884,722 +0.05(+0.12%)
Sep 12, 2014 46.97 46.97 46.10 46.30 2,876,638 -0.90(-1.92%)
Sep 11, 2014 46.94 47.30 46.73 47.21 2,378,292 +0.26(+0.56%)
Sep 10, 2014 47.11 47.24 46.81 46.94 2,218,401 -0.23(-0.49%)
Sep 09, 2014 47.69 47.79 47.15 47.17 3,699,473 -0.66(-1.38%)
Sep 08, 2014 48.07 48.16 47.59 47.84 3,992,546 -0.30(-0.62%)
Sep 05, 2014 47.53 48.14 47.49 48.13 2,987,813 +0.69(+1.45%)
Sep 04, 2014 47.06 47.57 47.00 47.44 3,841,106 +0.41(+0.88%)
Sep 03, 2014 46.94 47.26 46.88 47.03 2,481,800 +0.13(+0.27%)
Sep 02, 2014 47.49 47.90 46.64 46.90 3,880,709 -0.51(-1.07%)
Aug 29, 2014 47.08 47.41 47.41 47.41 2,379,234 +0.25(+0.53%)
Aug 28, 2014 46.74 47.17 46.63 47.16 2,511,924 +0.25(+0.53%)
Aug 27, 2014 46.59 46.94 46.58 46.91 2,740,845 +0.44(+0.94%)
Aug 26, 2014 46.95 47.10 46.46 46.47 2,216,020 -0.44(-0.94%)
Aug 25, 2014 46.71 47.02 46.58 46.91 2,351,932 +0.39(+0.83%)
Aug 22, 2014 46.73 46.81 46.18 46.53 2,416,188 -0.12(-0.26%)
Aug 21, 2014 46.61 46.95 46.56 46.65 2,400,943 +0.03(+0.06%)
Aug 20, 2014 46.55 46.66 46.29 46.62 1,825,374 +0.04(+0.09%)
Aug 19, 2014 45.97 46.59 45.91 46.58 2,660,476 +0.61(+1.32%)
Aug 18, 2014 46.16 46.35 45.89 45.97 2,055,227 -0.15(-0.32%)
Aug 15, 2014 45.90 46.42 45.84 46.12 3,273,173 +0.41(+0.89%)
Aug 14, 2014 45.40 45.75 45.34 45.71 1,785,024 +0.35(+0.77%)
Aug 13, 2014 45.23 45.55 45.09 45.36 1,974,361 +0.19(+0.41%)
Aug 12, 2014 45.10 45.39 45.03 45.17 2,050,924 -0.04(-0.09%)
Aug 11, 2014 45.39 45.58 45.05 45.21 3,142,745 -0.20(-0.44%)
Aug 08, 2014 44.32 45.30 44.32 45.41 5,786,023 +1.40(+3.18%)
Aug 07, 2014 43.62 44.14 43.62 44.02 4,278,320 +0.57(+1.31%)
Aug 06, 2014 43.92 43.98 43.31 43.45 7,751,768 -0.74(-1.67%)
Aug 05, 2014 44.82 44.91 44.00 44.18 4,535,972 -0.68(-1.52%)
Aug 04, 2014 45.17 45.24 44.08 44.87 5,813,931 -0.37(-0.83%)
Aug 01, 2014 45.07 45.79 44.99 45.24 3,887,151 -0.03(-0.07%)
Jul 31, 2014 45.94 46.08 45.23 45.27 4,878,829 -0.89(-1.93%)
Jul 30, 2014 46.85 47.30 45.78 46.16 3,867,808 -0.64(-1.37%)
Jul 29, 2014 47.30 47.51 46.81 46.81 3,333,342 -0.64(-1.34%)
Jul 28, 2014 46.69 47.56 46.69 47.44 2,698,795 +0.68(+1.46%)
Jul 25, 2014 47.31 47.31 46.69 46.76 1,646,175 -0.32(-0.68%)
Jul 24, 2014 46.71 47.26 46.71 47.08 1,797,799 +0.09(+0.19%)
Jul 23, 2014 46.75 47.05 46.64 46.99 1,962,737 +0.18(+0.39%)
Jul 22, 2014 47.08 47.09 46.75 46.81 2,525,847 -0.05(-0.11%)
Jul 21, 2014 46.69 47.07 46.67 46.87 2,337,511 -0.09(-0.20%)
Jul 18, 2014 46.48 47.05 46.16 46.96 2,766,847 +0.68(+1.48%)
Jul 17, 2014 46.64 46.77 46.27 46.28 3,007,306 -0.42(-0.90%)
Jul 16, 2014 46.69 46.74 46.22 46.70 1,946,947 +0.17(+0.36%)
Jul 15, 2014 46.08 46.59 46.06 46.53 3,595,291 +0.41(+0.90%)
Jul 14, 2014 46.67 46.69 46.10 46.12 2,397,909 -0.40(-0.86%)
Jul 11, 2014 46.72 46.84 46.47 46.52 1,879,028 -0.32(-0.69%)
Jul 10, 2014 46.26 46.85 46.18 46.84 3,273,571 +0.52(+1.13%)
Jul 09, 2014 46.35 46.44 45.98 46.32 2,579,356 +0.03(+0.07%)
Jul 08, 2014 46.01 46.33 45.97 46.28 4,036,907 +0.19(+0.42%)
Jul 07, 2014 45.85 46.39 45.77 46.09 4,134,723 +0.13(+0.29%)
Jul 03, 2014 46.36 45.96 45.96 45.96 3,890,247 -0.66(-1.41%)
Jul 02, 2014 47.52 47.52 46.37 46.61 5,402,114 -1.02(-2.14%)
Jul 01, 2014 47.88 47.94 47.28 47.63 4,802,029 -0.24(-0.50%)
Jun 30, 2014 47.35 47.99 47.20 47.87 4,824,073 +0.47(+0.99%)
Jun 27, 2014 47.46 47.60 47.16 47.40 5,088,768 -0.21(-0.44%)
Jun 26, 2014 46.92 47.64 46.79 47.61 10,284,978 +0.92(+1.96%)
Jun 25, 2014 46.85 46.93 46.52 46.69 7,405,538 -0.39(-0.82%)
Jun 24, 2014 46.81 47.25 46.80 47.08 2,692,370 +0.20(+0.43%)
Jun 23, 2014 47.28 47.44 46.67 46.88 3,267,623 -0.23(-0.48%)
Jun 20, 2014 47.50 47.80 47.06 47.11 5,882,440 -0.42(-0.87%)
Jun 19, 2014 46.97 47.71 46.91 47.52 5,909,657 +0.70(+1.50%)
Jun 18, 2014 45.83 46.83 45.76 46.82 4,404,896 +0.98(+2.15%)
Jun 17, 2014 45.76 45.95 45.59 45.84 3,854,254 -0.01(-0.03%)
Jun 16, 2014 45.76 46.41 45.68 45.85 3,819,532 +0.04(+0.09%)
Jun 13, 2014 45.52 45.92 45.25 45.81 4,021,422 +0.27(+0.60%)
Jun 12, 2014 45.25 45.70 44.89 45.54 2,878,398 +0.21(+0.47%)
Jun 11, 2014 45.81 45.97 45.30 45.32 2,997,879 -0.62(-1.34%)
Jun 10, 2014 45.94 46.22 45.80 45.94 2,819,029 -0.82(-1.75%)
Jun 06, 2014 47.12 47.26 46.67 46.75 2,420,017 -0.25(-0.54%)
Jun 05, 2014 46.79 47.13 46.72 47.01 3,384,038 +0.12(+0.26%)
Jun 04, 2014 46.56 46.93 46.47 46.89 3,027,213 +0.12(+0.26%)
Jun 03, 2014 46.53 46.87 46.49 46.77 3,811,354 +0.18(+0.39%)
Jun 02, 2014 46.18 46.70 46.01 46.59 3,064,718 +0.43(+0.93%)
May 30, 2014 45.91 46.18 45.66 46.16 3,770,810 +0.29(+0.64%)
May 29, 2014 45.79 45.92 45.64 45.86 4,454,789 +0.11(+0.25%)
May 28, 2014 46.08 46.17 45.68 45.75 5,497,095 -0.31(-0.68%)
May 27, 2014 46.26 46.45 45.84 46.06 3,641,198 +0.07(+0.14%)
May 23, 2014 46.41 46.00 46.00 46.00 3,598,192 -0.38(-0.83%)
May 22, 2014 45.89 46.54 45.76 46.38 1,475,468 +0.62(+1.36%)
May 21, 2014 45.85 45.96 45.60 45.76 2,202,890 +0.03(+0.06%)
May 20, 2014 45.90 46.22 45.59 45.73 2,919,679 -0.08(-0.17%)
May 19, 2014 46.59 46.62 45.78 45.81 3,094,694 -0.86(-1.83%)
May 16, 2014 46.49 46.69 46.30 46.67 2,280,215 +0.17(+0.36%)
May 15, 2014 46.87 46.95 46.43 46.50 1,973,764 -0.33(-0.69%)
May 14, 2014 46.40 47.11 46.40 46.83 3,121,368 +0.51(+1.10%)
May 13, 2014 46.13 46.44 45.98 46.32 3,019,847 +0.31(+0.68%)
May 12, 2014 46.48 46.50 45.98 46.00 2,864,336 -0.35(-0.76%)
May 09, 2014 47.17 47.30 46.28 46.36 2,508,931 -0.81(-1.72%)
May 08, 2014 47.83 48.03 47.03 47.17 2,147,829 -0.75(-1.56%)
May 07, 2014 47.19 47.94 47.12 47.92 2,927,624 +1.04(+2.22%)
May 06, 2014 47.09 47.22 46.77 46.87 2,769,979 -0.34(-0.73%)
May 05, 2014 46.92 47.28 46.85 47.22 2,373,755 +0.20(+0.42%)
May 02, 2014 47.86 47.93 46.76 47.02 2,873,600 -1.07(-2.24%)
May 01, 2014 48.16 48.44 47.64 48.09 2,369,250 -0.04(-0.08%)
Apr 30, 2014 48.37 48.94 47.90 48.13 4,137,215 +0.05(+0.11%)
Apr 29, 2014 48.25 48.31 47.86 48.08 3,502,088 -0.19(-0.38%)
Apr 28, 2014 47.99 48.33 47.72 48.27 2,810,044 +0.27(+0.57%)
Apr 25, 2014 47.46 48.03 47.44 47.99 2,545,709 +0.54(+1.13%)
Apr 24, 2014 47.19 47.62 46.85 47.46 2,245,321 +0.31(+0.65%)
Apr 23, 2014 46.97 47.48 46.93 47.15 2,611,509 +0.13(+0.27%)
Apr 22, 2014 46.99 47.15 46.71 47.03 2,397,023 +0.09(+0.20%)
Apr 21, 2014 47.03 47.34 46.70 46.93 1,861,778 +0.04(+0.08%)
Apr 17, 2014 47.27 46.89 46.89 46.89 2,759,679 -0.57(-1.20%)
Apr 16, 2014 46.98 47.46 46.79 47.46 2,711,618 +0.64(+1.36%)
Apr 15, 2014 46.59 46.84 46.30 46.83 3,239,265 +0.23(+0.48%)
Apr 14, 2014 46.27 46.79 46.05 46.60 2,811,436 +0.54(+1.17%)
Apr 11, 2014 46.14 46.40 45.94 46.06 3,444,212 -0.11(-0.23%)
Apr 10, 2014 46.57 46.88 45.94 46.17 5,135,269 -0.48(-1.02%)
Apr 09, 2014 46.73 46.80 46.02 46.65 4,050,460 -0.12(-0.26%)
Apr 08, 2014 45.98 46.88 45.64 46.77 5,426,918 +0.86(+1.86%)
Apr 07, 2014 46.20 46.40 45.90 45.91 3,773,247 -0.29(-0.62%)
Apr 04, 2014 46.45 46.93 46.15 46.20 3,922,112 -0.10(-0.22%)
Apr 03, 2014 46.76 46.83 46.22 46.30 3,139,178 -0.34(-0.73%)
Apr 02, 2014 46.71 46.93 46.38 46.63 2,739,540 -0.08(-0.17%)
Apr 01, 2014 47.01 47.22 46.48 46.71 3,644,498 -0.39(-0.83%)
Mar 31, 2014 47.30 47.46 46.61 47.11 4,286,241 -0.07(-0.14%)
Mar 28, 2014 46.99 47.20 46.85 47.17 2,812,905 +0.09(+0.20%)
Mar 27, 2014 46.73 47.13 46.50 47.08 2,742,504 +0.39(+0.84%)
Mar 26, 2014 46.54 47.09 46.43 46.69 3,284,904 +0.19(+0.41%)
Mar 25, 2014 46.42 46.59 46.13 46.50 2,499,180 +0.20(+0.43%)
Mar 24, 2014 46.48 46.71 46.08 46.30 3,369,950 -0.19(-0.41%)
Mar 21, 2014 46.99 47.09 46.40 46.49 6,824,872 +0.19(+0.42%)
Mar 20, 2014 46.50 46.50 45.77 46.30 3,460,466 -0.04(-0.09%)
Mar 19, 2014 46.87 47.27 46.04 46.34 4,767,439 -0.44(-0.95%)
Mar 18, 2014 46.85 47.03 46.58 46.78 3,483,718 -0.07(-0.14%)
Mar 17, 2014 46.60 46.88 46.24 46.85 5,727,741 +0.47(+1.02%)
Mar 14, 2014 46.06 46.51 45.87 46.38 7,214,887 +0.26(+0.56%)
Mar 13, 2014 45.81 46.24 45.69 46.12 5,078,462 +0.34(+0.75%)
Mar 12, 2014 45.13 45.79 45.02 45.77 4,085,896 +0.62(+1.37%)
Mar 11, 2014 45.41 45.41 44.96 45.15 3,350,116 -0.20(-0.44%)
Mar 10, 2014 45.33 45.56 45.10 45.35 3,039,382 -0.06(-0.13%)
Mar 07, 2014 45.05 45.46 44.85 45.41 4,531,419 +0.31(+0.69%)
Mar 06, 2014 45.62 45.72 44.98 45.10 3,457,898 -0.36(-0.80%)
Mar 05, 2014 45.96 45.98 45.35 45.47 4,079,597 -0.51(-1.11%)
Mar 04, 2014 45.98 46.13 45.69 45.98 4,356,763 +0.46(+1.02%)
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.