Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.51 47.86 47.05 47.42 3,706,160 -0.18(-0.38%)
Mar 30, 2015 47.21 47.77 47.02 47.60 2,133,598 +0.50(+1.07%)
Mar 27, 2015 47.13 47.42 46.95 47.09 2,932,862 +0.02(+0.04%)
Mar 26, 2015 47.23 47.54 46.89 47.07 3,543,695 -0.23(-0.48%)
Mar 25, 2015 47.80 48.12 47.26 47.30 3,671,025 -0.51(-1.06%)
Mar 24, 2015 48.17 48.52 47.71 47.81 3,552,478 -0.50(-1.02%)
Mar 23, 2015 48.20 48.54 48.11 48.31 3,562,870 +0.01(+0.01%)
Mar 20, 2015 48.04 48.54 47.94 48.30 6,418,200 +0.39(+0.82%)
Mar 19, 2015 48.04 48.59 47.66 47.90 3,829,265 -0.21(-0.44%)
Mar 18, 2015 46.75 48.38 46.55 48.12 4,807,823 +1.29(+2.76%)
Mar 17, 2015 46.76 47.03 46.53 46.83 3,428,408 +0.01(+0.01%)
Mar 16, 2015 46.32 47.09 46.18 46.82 3,918,648 +0.68(+1.48%)
Mar 13, 2015 46.72 46.73 45.66 46.14 4,272,139 -0.58(-1.23%)
Mar 12, 2015 46.30 46.91 46.20 46.71 4,548,214 +0.72(+1.56%)
Mar 11, 2015 46.51 46.75 45.99 46.00 5,619,722 -0.34(-0.74%)
Mar 10, 2015 46.45 46.98 46.32 46.34 7,653,974 -0.21(-0.45%)
Mar 09, 2015 46.55 46.93 46.48 46.55 3,525,894 -0.01(-0.01%)
Mar 06, 2015 46.93 46.95 46.29 46.55 7,149,549 -1.07(-2.25%)
Mar 05, 2015 47.39 48.00 47.26 47.62 5,038,021 +0.38(+0.81%)
Mar 04, 2015 47.21 47.48 47.11 47.24 3,946,177 -0.24(-0.51%)
Mar 03, 2015 47.11 47.52 46.69 47.48 5,568,558 +0.43(+0.92%)
Mar 02, 2015 48.23 48.08 46.77 47.05 6,610,542 -1.18(-2.46%)
Feb 27, 2015 48.16 48.51 47.91 48.23 3,318,450 +0.09(+0.19%)
Feb 26, 2015 48.71 48.85 48.00 48.14 3,611,468 -0.51(-1.05%)
Feb 25, 2015 49.32 49.40 48.57 48.65 3,559,534 -0.47(-0.96%)
Feb 24, 2015 48.98 49.56 48.75 49.12 3,342,999 +0.11(+0.22%)
Feb 23, 2015 49.06 49.28 48.72 49.01 2,503,157 -0.06(-0.12%)
Feb 20, 2015 48.90 49.10 48.43 49.07 5,040,137 +0.13(+0.27%)
Feb 19, 2015 49.31 49.45 48.74 48.94 5,466,214 -0.58(-1.18%)
Feb 18, 2015 48.41 49.54 48.41 49.52 4,484,533 +0.99(+2.04%)
Feb 17, 2015 48.31 48.84 47.88 48.53 6,943,890 +0.18(+0.37%)
Feb 13, 2015 48.96 48.35 48.35 48.35 6,179,331 -0.54(-1.10%)
Feb 12, 2015 49.26 49.47 48.66 48.89 8,169,660 -0.27(-0.54%)
Feb 11, 2015 50.54 50.73 49.08 49.16 6,093,296 -1.68(-3.31%)
Feb 10, 2015 49.89 50.97 49.89 50.84 6,061,364 +0.95(+1.90%)
Feb 09, 2015 50.22 51.83 49.55 49.89 6,860,232 -0.32(-0.63%)
Feb 06, 2015 51.86 51.93 49.76 50.21 6,002,610 -1.98(-3.79%)
Feb 05, 2015 51.75 52.27 51.27 52.19 2,683,545 +0.70(+1.37%)
Feb 04, 2015 51.84 52.29 51.32 51.48 3,224,185 -0.63(-1.21%)
Feb 03, 2015 51.50 52.31 51.15 52.11 4,592,497 +0.57(+1.11%)
Feb 02, 2015 51.19 51.76 50.69 51.54 3,861,263 +0.55(+1.08%)
Jan 30, 2015 52.27 52.29 50.95 50.99 4,432,688 -1.49(-2.84%)
Jan 29, 2015 51.70 52.57 51.30 52.49 2,845,818 +0.86(+1.66%)
Jan 28, 2015 52.39 52.98 51.53 51.63 3,152,087 -0.75(-1.43%)
Jan 27, 2015 52.21 52.66 51.90 52.38 2,297,326 +0.03(+0.06%)
Jan 26, 2015 52.23 52.45 51.72 52.35 2,439,867 -0.11(-0.20%)
Jan 23, 2015 52.37 52.75 52.01 52.45 2,274,945 +0.25(+0.47%)
Jan 22, 2015 52.68 52.86 51.81 52.21 4,604,516 -0.36(-0.69%)
Jan 21, 2015 51.73 52.68 51.38 52.57 3,720,011 +0.60(+1.15%)
Jan 20, 2015 51.73 51.99 51.27 51.97 2,883,730 +0.40(+0.78%)
Jan 16, 2015 51.21 51.60 50.95 51.57 3,859,229 +0.39(+0.76%)
Jan 15, 2015 50.70 51.32 50.42 51.18 4,010,027 +0.48(+0.94%)
Jan 14, 2015 50.58 51.03 49.96 50.70 5,500,277 +0.01(+0.01%)
Jan 13, 2015 51.22 51.54 50.32 50.69 3,538,954 -0.04(-0.08%)
Jan 12, 2015 50.91 51.00 50.22 50.73 3,284,020 +0.00(+0.00%)
Jan 09, 2015 51.43 51.52 50.54 50.73 2,736,841 -0.58(-1.12%)
Jan 08, 2015 51.11 51.56 50.99 51.31 3,270,240 +0.60(+1.18%)
Jan 07, 2015 50.65 51.07 50.22 50.71 4,385,144 +0.21(+0.41%)
Jan 06, 2015 50.93 51.69 50.42 50.51 4,960,846 -0.26(-0.51%)
Jan 05, 2015 51.25 51.46 50.60 50.77 4,190,601 -0.62(-1.21%)
Jan 02, 2015 51.24 51.46 50.75 51.39 3,335,239 +0.39(+0.77%)
Dec 31, 2014 51.97 51.00 51.00 51.00 3,137,539 -0.93(-1.79%)
Dec 30, 2014 53.02 53.14 51.75 51.93 3,000,946 -1.28(-2.41%)
Dec 29, 2014 52.55 53.65 52.55 53.21 4,170,495 +0.63(+1.20%)
Dec 26, 2014 52.05 52.96 51.89 52.58 5,317,917 +0.60(+1.15%)
Dec 24, 2014 50.93 51.98 51.98 51.98 2,133,159 +0.98(+1.92%)
Dec 23, 2014 50.95 51.40 50.54 51.00 2,901,782 +0.26(+0.51%)
Dec 22, 2014 50.42 51.05 50.26 50.74 4,151,919 +0.74(+1.47%)
Dec 19, 2014 49.94 50.37 49.37 50.00 6,575,302 +0.05(+0.09%)
Dec 18, 2014 49.24 49.97 48.93 49.96 4,150,420 +0.90(+1.84%)
Dec 17, 2014 47.99 49.14 47.87 49.06 3,987,438 +1.45(+3.04%)
Dec 16, 2014 47.76 48.62 47.31 47.61 3,205,940 -0.13(-0.26%)
Dec 15, 2014 48.45 48.45 47.37 47.74 3,561,647 -0.49(-1.02%)
Dec 12, 2014 48.57 49.00 48.21 48.23 5,729,997 -0.43(-0.89%)
Dec 11, 2014 48.13 49.04 47.96 48.66 5,637,924 +0.99(+2.07%)
Dec 10, 2014 48.76 49.39 47.62 47.67 12,678,300 -0.42(-0.87%)
Dec 09, 2014 47.92 48.28 47.82 48.09 3,161,629 +0.11(+0.22%)
Dec 08, 2014 47.96 48.42 47.75 47.98 2,494,485 +0.13(+0.28%)
Dec 05, 2014 47.77 48.19 47.66 47.85 2,369,534 -0.39(-0.81%)
Dec 04, 2014 48.14 48.45 47.86 48.24 2,617,360 +0.11(+0.22%)
Dec 03, 2014 48.29 48.46 47.89 48.13 2,256,507 -0.17(-0.36%)
Dec 02, 2014 47.93 48.55 47.68 48.31 3,447,019 +0.37(+0.77%)
Dec 01, 2014 47.86 48.38 47.68 47.94 3,985,545 -0.18(-0.37%)
Nov 28, 2014 48.05 48.61 48.03 48.11 1,912,652 +0.01(+0.03%)
Nov 26, 2014 48.27 48.10 48.10 48.10 2,398,993 -0.07(-0.14%)
Nov 25, 2014 48.05 48.29 47.74 48.17 3,998,436 +0.12(+0.25%)
Nov 24, 2014 48.18 48.50 47.96 48.05 3,695,992 -0.13(-0.27%)
Nov 21, 2014 48.17 48.47 47.77 48.18 3,916,506 +0.38(+0.80%)
Nov 20, 2014 47.37 47.82 47.27 47.80 2,716,609 +0.14(+0.29%)
Nov 19, 2014 47.38 47.79 47.26 47.66 2,399,042 +0.17(+0.36%)
Nov 18, 2014 47.41 47.76 47.23 47.49 2,549,834 +0.03(+0.06%)
Nov 17, 2014 46.98 47.57 46.92 47.46 2,512,339 +0.39(+0.82%)
Nov 14, 2014 47.36 47.42 46.96 47.08 4,391,291 -0.45(-0.95%)
Nov 13, 2014 47.87 48.10 47.40 47.53 3,951,891 -0.30(-0.62%)
Nov 12, 2014 47.59 48.22 47.39 47.82 4,314,759 -0.79(-1.62%)
Nov 11, 2014 48.79 48.93 48.39 48.61 3,758,554 -0.30(-0.61%)
Nov 10, 2014 48.60 49.00 48.29 48.91 3,188,827 +0.31(+0.64%)
Nov 07, 2014 48.29 48.62 48.13 48.60 3,099,218 +0.53(+1.11%)
Nov 06, 2014 48.79 48.83 47.73 48.07 5,906,126 -0.72(-1.48%)
Nov 05, 2014 47.42 49.06 47.30 48.79 7,335,243 +1.55(+3.29%)
Nov 04, 2014 47.76 47.90 46.98 47.24 2,986,699 -0.49(-1.02%)
Nov 03, 2014 47.05 47.98 47.01 47.73 4,901,869 +0.83(+1.77%)
Oct 31, 2014 46.07 47.22 46.07 46.90 6,526,729 -0.18(-0.39%)
Oct 30, 2014 46.34 47.14 45.83 47.08 5,727,004 +0.93(+2.01%)
Oct 29, 2014 46.48 46.70 45.73 46.15 3,568,871 -0.36(-0.76%)
Oct 28, 2014 46.38 46.51 45.86 46.51 3,832,154 +0.23(+0.50%)
Oct 27, 2014 46.51 46.52 46.20 46.28 2,554,643 -0.24(-0.51%)
Oct 24, 2014 46.19 46.69 46.05 46.52 2,662,302 +0.41(+0.88%)
Oct 23, 2014 46.41 46.54 45.97 46.11 2,765,388 +0.05(+0.10%)
Oct 22, 2014 45.94 46.55 45.93 46.06 4,025,318 +0.01(+0.03%)
Oct 21, 2014 45.76 46.13 45.48 46.05 2,752,302 +0.36(+0.78%)
Oct 20, 2014 45.27 45.76 45.16 45.69 3,090,827 +0.49(+1.08%)
Oct 17, 2014 44.88 45.33 44.40 45.21 4,725,229 +0.49(+1.10%)
Oct 16, 2014 43.12 44.81 43.12 44.71 7,491,090 +1.09(+2.49%)
Oct 15, 2014 44.55 44.74 43.10 43.63 12,880,046 -1.22(-2.71%)
Oct 14, 2014 46.22 46.27 44.70 44.85 12,942,094 -1.19(-2.59%)
Oct 13, 2014 46.56 46.93 46.02 46.04 5,811,018 -0.41(-0.89%)
Oct 10, 2014 46.56 47.11 46.43 46.45 4,509,796 +0.12(+0.27%)
Oct 09, 2014 47.44 47.52 46.30 46.33 4,149,136 -1.11(-2.34%)
Oct 08, 2014 46.17 47.49 46.07 47.44 6,967,465 +1.27(+2.75%)
Oct 07, 2014 45.86 46.48 45.84 46.17 4,253,869 +0.08(+0.17%)
Oct 06, 2014 46.06 46.33 45.88 46.09 2,807,811 +0.02(+0.04%)
Oct 03, 2014 45.71 46.14 45.40 46.07 3,231,630 +0.47(+1.04%)
Oct 02, 2014 45.55 45.88 45.40 45.60 2,552,887 +0.04(+0.09%)
Oct 01, 2014 45.66 46.00 45.42 45.56 3,333,072 +0.11(+0.25%)
Sep 30, 2014 45.29 46.15 45.28 45.44 4,306,626 +0.40(+0.89%)
Sep 29, 2014 44.60 45.11 44.46 45.04 2,524,398 +0.30(+0.66%)
Sep 26, 2014 44.72 44.94 44.26 44.75 2,525,376 +0.26(+0.59%)
Sep 25, 2014 44.73 45.06 44.47 44.48 2,651,218 -0.32(-0.70%)
Sep 24, 2014 44.99 45.01 44.70 44.80 2,569,727 -0.12(-0.28%)
Sep 23, 2014 44.92 45.02 44.67 44.92 5,540,843 +0.00(+0.00%)
Sep 22, 2014 45.33 45.38 44.78 44.92 2,599,362 -0.41(-0.90%)
Sep 19, 2014 44.98 45.43 44.98 45.33 4,607,268 +0.26(+0.58%)
Sep 18, 2014 45.42 45.59 44.85 45.07 2,669,776 -0.35(-0.77%)
Sep 17, 2014 45.86 45.90 45.17 45.42 3,507,648 -0.19(-0.42%)
Sep 16, 2014 45.09 45.81 45.06 45.61 2,613,734 +0.45(+0.99%)
Sep 15, 2014 45.21 45.39 44.95 45.16 1,934,660 +0.05(+0.12%)
Sep 12, 2014 45.76 45.76 44.91 45.11 2,952,858 -0.88(-1.92%)
Sep 11, 2014 45.73 46.08 45.52 45.99 2,441,307 +0.26(+0.56%)
Sep 10, 2014 45.89 46.02 45.60 45.73 2,277,180 -0.22(-0.49%)
Sep 09, 2014 46.46 46.56 45.94 45.96 3,797,495 -0.64(-1.38%)
Sep 08, 2014 46.83 46.92 46.36 46.60 4,098,334 -0.29(-0.62%)
Sep 05, 2014 46.30 46.90 46.26 46.89 3,066,979 +0.67(+1.45%)
Sep 04, 2014 45.84 46.34 45.79 46.22 3,942,880 +0.40(+0.88%)
Sep 03, 2014 45.73 46.04 45.67 45.82 2,547,558 +0.12(+0.27%)
Sep 02, 2014 46.26 46.67 45.44 45.69 3,983,533 -0.49(-1.07%)
Aug 29, 2014 45.86 46.19 46.19 46.19 2,442,274 +0.24(+0.53%)
Aug 28, 2014 45.54 45.95 45.42 45.94 2,578,480 +0.24(+0.53%)
Aug 27, 2014 45.38 45.73 45.38 45.70 2,813,467 +0.43(+0.94%)
Aug 26, 2014 45.74 45.89 45.26 45.27 2,274,735 -0.43(-0.94%)
Aug 25, 2014 45.50 45.81 45.38 45.70 2,414,249 +0.38(+0.83%)
Aug 22, 2014 45.52 45.61 44.99 45.32 2,480,207 -0.12(-0.26%)
Aug 21, 2014 45.41 45.74 45.36 45.44 2,464,559 +0.03(+0.06%)
Aug 20, 2014 45.35 45.46 45.10 45.42 1,873,739 +0.04(+0.09%)
Aug 19, 2014 44.78 45.39 44.73 45.38 2,730,968 +0.59(+1.33%)
Aug 18, 2014 44.97 45.16 44.71 44.78 2,109,682 -0.14(-0.32%)
Aug 15, 2014 44.71 45.22 44.65 44.93 3,359,899 +0.40(+0.89%)
Aug 14, 2014 44.23 44.57 44.17 44.53 1,832,320 +0.34(+0.77%)
Aug 13, 2014 44.07 44.37 43.92 44.19 2,026,673 +0.18(+0.41%)
Aug 12, 2014 43.94 44.22 43.87 44.01 2,105,265 -0.04(-0.09%)
Aug 11, 2014 44.22 44.40 43.88 44.05 3,226,015 -0.20(-0.44%)
Aug 08, 2014 43.17 44.13 43.17 44.24 5,939,329 +1.36(+3.18%)
Aug 07, 2014 42.49 43.00 42.49 42.88 4,391,678 +0.55(+1.31%)
Aug 06, 2014 42.79 42.84 42.20 42.33 7,957,159 -0.72(-1.67%)
Aug 05, 2014 43.66 43.75 42.87 43.04 4,656,157 -0.67(-1.52%)
Aug 04, 2014 44.00 44.07 42.94 43.71 5,967,977 -0.37(-0.83%)
Aug 01, 2014 43.90 44.61 43.83 44.07 3,990,145 -0.03(-0.07%)
Jul 31, 2014 44.75 44.89 44.07 44.11 5,008,098 -0.87(-1.93%)
Jul 30, 2014 45.64 46.07 44.60 44.97 3,970,289 -0.63(-1.37%)
Jul 29, 2014 46.08 46.28 45.60 45.60 3,421,662 -0.62(-1.34%)
Jul 28, 2014 45.48 46.34 45.48 46.22 2,770,302 +0.67(+1.46%)
Jul 25, 2014 46.09 46.09 45.49 45.55 1,689,792 -0.31(-0.68%)
Jul 24, 2014 45.50 46.04 45.50 45.87 1,845,433 +0.08(+0.19%)
Jul 23, 2014 45.55 45.83 45.44 45.78 2,014,742 +0.18(+0.39%)
Jul 22, 2014 45.87 45.87 45.54 45.61 2,592,772 -0.05(-0.11%)
Jul 21, 2014 45.49 45.86 45.47 45.66 2,399,445 -0.09(-0.20%)
Jul 18, 2014 45.28 45.84 44.97 45.75 2,840,157 +0.67(+1.48%)
Jul 17, 2014 45.44 45.57 45.08 45.08 3,086,987 -0.41(-0.90%)
Jul 16, 2014 45.48 45.53 45.02 45.49 1,998,533 +0.16(+0.36%)
Jul 15, 2014 44.89 45.38 44.87 45.33 3,690,551 +0.40(+0.90%)
Jul 14, 2014 45.46 45.48 44.91 44.93 2,461,444 -0.39(-0.86%)
Jul 11, 2014 45.51 45.63 45.27 45.32 1,928,815 -0.31(-0.69%)
Jul 10, 2014 45.06 45.64 44.99 45.63 3,360,307 +0.51(+1.13%)
Jul 09, 2014 45.16 45.24 44.80 45.12 2,647,699 +0.03(+0.07%)
Jul 08, 2014 44.82 45.13 44.78 45.09 4,143,869 +0.19(+0.42%)
Jul 07, 2014 44.67 45.19 44.59 44.90 4,244,277 +0.13(+0.29%)
Jul 03, 2014 45.16 44.77 44.77 44.77 3,993,322 -0.64(-1.41%)
Jul 02, 2014 46.29 46.30 45.17 45.41 5,545,248 -0.99(-2.14%)
Jul 01, 2014 46.64 46.70 46.06 46.40 4,929,264 -0.23(-0.50%)
Jun 30, 2014 46.13 46.75 45.98 46.64 4,951,892 +0.46(+0.99%)
Jun 27, 2014 46.24 46.37 45.94 46.18 5,223,600 -0.20(-0.44%)
Jun 26, 2014 45.71 46.41 45.58 46.38 10,557,489 +0.89(+1.96%)
Jun 25, 2014 45.64 45.72 45.32 45.49 7,601,755 -0.38(-0.82%)
Jun 24, 2014 45.61 46.03 45.59 45.87 2,763,708 +0.20(+0.43%)
Jun 23, 2014 46.06 46.22 45.46 45.67 3,354,202 -0.22(-0.48%)
Jun 20, 2014 46.28 46.56 45.85 45.89 6,038,301 -0.40(-0.87%)
Jun 19, 2014 45.76 46.48 45.70 46.30 6,066,239 +0.68(+1.50%)
Jun 18, 2014 44.65 45.62 44.58 45.61 4,521,609 +0.96(+2.15%)
Jun 17, 2014 44.58 44.76 44.41 44.65 3,956,377 -0.01(-0.03%)
Jun 16, 2014 44.58 45.21 44.50 44.67 3,920,734 +0.04(+0.09%)
Jun 13, 2014 44.34 44.73 44.09 44.63 4,127,973 +0.27(+0.60%)
Jun 12, 2014 44.08 44.52 43.73 44.36 2,954,664 +0.21(+0.47%)
Jun 11, 2014 44.63 44.78 44.13 44.15 3,077,310 -0.60(-1.34%)
Jun 10, 2014 44.76 45.03 44.62 44.75 2,893,722 -0.80(-1.75%)
Jun 06, 2014 45.91 46.04 45.47 45.55 2,484,138 -0.25(-0.54%)
Jun 05, 2014 45.58 45.92 45.51 45.79 3,473,701 +0.12(+0.26%)
Jun 04, 2014 45.36 45.72 45.27 45.68 3,107,422 +0.12(+0.26%)
Jun 03, 2014 45.33 45.66 45.29 45.56 3,912,340 +0.18(+0.39%)
Jun 02, 2014 44.99 45.49 44.82 45.38 3,145,920 +0.42(+0.93%)
May 30, 2014 44.73 44.99 44.48 44.97 3,870,721 +0.29(+0.64%)
May 29, 2014 44.61 44.74 44.46 44.68 4,572,823 +0.11(+0.25%)
May 28, 2014 44.89 44.98 44.50 44.57 5,642,746 -0.31(-0.68%)
May 27, 2014 45.07 45.25 44.66 44.88 3,737,675 +0.06(+0.14%)
May 23, 2014 45.21 44.81 44.81 44.81 3,693,530 -0.37(-0.83%)
May 22, 2014 44.71 45.33 44.58 45.19 1,514,562 +0.61(+1.36%)
May 21, 2014 44.67 44.77 44.42 44.58 2,261,258 +0.03(+0.06%)
May 20, 2014 44.72 45.02 44.41 44.55 2,997,039 -0.08(-0.17%)
May 19, 2014 45.39 45.42 44.60 44.63 3,176,691 -0.83(-1.83%)
May 16, 2014 45.29 45.49 45.11 45.46 2,340,631 +0.16(+0.36%)
May 15, 2014 45.66 45.74 45.23 45.30 2,026,061 -0.32(-0.69%)
May 14, 2014 45.20 45.89 45.20 45.62 3,204,072 +0.50(+1.10%)
May 13, 2014 44.94 45.24 44.79 45.12 3,099,861 +0.30(+0.68%)
May 12, 2014 45.28 45.30 44.80 44.82 2,940,229 -0.34(-0.76%)
May 09, 2014 45.95 46.08 45.09 45.16 2,575,408 -0.79(-1.72%)
May 08, 2014 46.59 46.79 45.81 45.95 2,204,738 -0.73(-1.56%)
May 07, 2014 45.97 46.70 45.90 46.68 3,005,194 +1.01(+2.22%)
May 06, 2014 45.87 46.00 45.56 45.66 2,843,373 -0.34(-0.73%)
May 05, 2014 45.71 46.06 45.64 46.00 2,436,650 +0.19(+0.42%)
May 02, 2014 46.63 46.70 45.55 45.81 2,949,739 -1.05(-2.24%)
May 01, 2014 46.92 47.19 46.41 46.85 2,432,026 -0.04(-0.08%)
Apr 30, 2014 47.12 47.67 46.66 46.89 4,246,835 +0.05(+0.11%)
Apr 29, 2014 47.00 47.07 46.62 46.84 3,594,880 -0.18(-0.38%)
Apr 28, 2014 46.76 47.09 46.49 47.02 2,884,499 +0.26(+0.57%)
Apr 25, 2014 46.23 46.79 46.21 46.76 2,613,160 +0.52(+1.13%)
Apr 24, 2014 45.97 46.39 45.64 46.23 2,304,813 +0.30(+0.65%)
Apr 23, 2014 45.76 46.26 45.72 45.94 2,680,703 +0.12(+0.27%)
Apr 22, 2014 45.78 45.93 45.51 45.81 2,460,535 +0.09(+0.20%)
Apr 21, 2014 45.82 46.12 45.49 45.72 1,911,107 +0.04(+0.08%)
Apr 17, 2014 46.05 45.68 45.68 45.68 2,832,799 -0.56(-1.20%)
Apr 16, 2014 45.77 46.24 45.59 46.24 2,783,465 +0.62(+1.36%)
Apr 15, 2014 45.39 45.63 45.10 45.62 3,325,092 +0.22(+0.48%)
Apr 14, 2014 45.08 45.59 44.86 45.40 2,885,928 +0.52(+1.17%)
Apr 11, 2014 44.95 45.20 44.76 44.88 3,535,470 -0.10(-0.23%)
Apr 10, 2014 45.37 45.67 44.76 44.98 5,271,333 -0.47(-1.02%)
Apr 09, 2014 45.52 45.59 44.83 45.44 4,157,781 -0.12(-0.26%)
Apr 08, 2014 44.80 45.67 44.46 45.56 5,570,709 +0.83(+1.86%)
Apr 07, 2014 45.00 45.20 44.72 44.73 3,873,223 -0.28(-0.62%)
Apr 04, 2014 45.25 45.72 44.96 45.00 4,026,032 -0.10(-0.22%)
Apr 03, 2014 45.55 45.62 45.03 45.10 3,222,354 -0.33(-0.73%)
Apr 02, 2014 45.51 45.72 45.18 45.43 2,812,127 -0.08(-0.17%)
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.