Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 67.46 67.46 64.57 66.09 9,756,146 -2.62(-3.81%)
Feb 27, 2020 72.21 72.46 68.63 68.71 5,377,608 -3.85(-5.30%)
Feb 26, 2020 73.75 74.25 72.51 72.55 4,666,596 -0.85(-1.16%)
Feb 25, 2020 75.09 75.37 73.20 73.41 4,640,199 -1.68(-2.24%)
Feb 24, 2020 74.45 76.00 74.29 75.09 5,578,643 +0.35(+0.47%)
Feb 21, 2020 74.46 75.05 74.34 74.74 3,738,895 +0.11(+0.15%)
Feb 20, 2020 73.41 74.69 73.35 74.63 3,629,520 +1.18(+1.61%)
Feb 19, 2020 74.40 74.59 73.30 73.45 3,188,141 -0.95(-1.28%)
Feb 18, 2020 73.49 74.43 73.00 74.40 4,089,541 +1.27(+1.74%)
Feb 14, 2020 72.24 73.26 72.08 73.13 3,445,768 +1.02(+1.41%)
Feb 13, 2020 71.70 72.67 71.70 72.11 4,271,254 +0.38(+0.54%)
Feb 12, 2020 71.07 72.06 70.95 71.73 4,142,579 +0.47(+0.66%)
Feb 11, 2020 71.28 72.09 70.96 71.26 4,496,576 +0.53(+0.74%)
Feb 10, 2020 70.91 71.07 70.41 70.73 2,785,522 -0.18(-0.26%)
Feb 07, 2020 71.44 71.60 70.87 70.91 2,722,697 -0.38(-0.54%)
Feb 06, 2020 71.16 71.65 70.88 71.30 1,906,694 +0.29(+0.41%)
Feb 05, 2020 70.61 71.26 70.34 71.01 3,114,197 +0.30(+0.43%)
Feb 04, 2020 71.90 71.95 70.68 70.71 3,618,676 -1.07(-1.49%)
Feb 03, 2020 71.87 72.03 71.60 71.78 2,428,171 +0.08(+0.10%)
Jan 31, 2020 72.21 72.42 71.27 71.70 4,745,765 -0.61(-0.84%)
Jan 30, 2020 71.36 72.49 71.01 72.31 4,042,893 +0.91(+1.28%)
Jan 29, 2020 70.73 71.46 70.61 71.40 3,555,629 +0.73(+1.03%)
Jan 28, 2020 69.78 70.75 69.76 70.67 3,250,985 +1.00(+1.44%)
Jan 27, 2020 70.20 70.40 69.56 69.67 2,662,160 -0.57(-0.81%)
Jan 24, 2020 70.27 70.52 69.79 70.24 3,158,262 -0.06(-0.08%)
Jan 23, 2020 69.98 70.35 69.74 70.30 2,715,934 +0.32(+0.45%)
Jan 22, 2020 70.45 70.59 69.96 69.98 2,726,064 -0.28(-0.40%)
Jan 21, 2020 70.24 70.48 69.43 70.26 5,405,670 -0.02(-0.02%)
Jan 17, 2020 70.02 70.31 69.27 70.28 4,318,333 +0.45(+0.65%)
Jan 16, 2020 69.40 70.02 69.24 69.83 3,176,356 +0.43(+0.63%)
Jan 15, 2020 68.70 69.39 68.67 69.39 3,288,146 +0.87(+1.27%)
Jan 14, 2020 68.55 68.72 67.95 68.52 3,434,709 -0.08(-0.12%)
Jan 13, 2020 68.63 68.91 68.51 68.61 2,064,952 -0.02(-0.02%)
Jan 10, 2020 68.61 69.09 68.54 68.62 2,894,436 +0.13(+0.18%)
Jan 09, 2020 68.17 68.61 68.16 68.50 2,638,829 +0.19(+0.28%)
Jan 08, 2020 68.92 68.97 68.20 68.31 3,098,810 -0.43(-0.63%)
Jan 07, 2020 68.72 68.97 68.53 68.74 3,061,726 -0.15(-0.22%)
Jan 06, 2020 68.44 69.11 68.44 68.89 2,588,489 +0.53(+0.77%)
Jan 03, 2020 68.41 69.02 68.34 68.36 3,397,332 -0.17(-0.24%)
Jan 02, 2020 69.30 69.35 68.16 68.53 3,592,921 -0.72(-1.04%)
Dec 31, 2019 68.79 69.28 68.61 69.25 3,416,228 +0.62(+0.90%)
Dec 30, 2019 68.36 68.63 68.24 68.63 2,206,937 +0.07(+0.10%)
Dec 27, 2019 68.10 68.58 67.94 68.56 2,379,101 +0.45(+0.66%)
Dec 26, 2019 68.04 68.12 67.80 68.11 1,771,436 +0.08(+0.12%)
Dec 24, 2019 68.14 68.14 67.50 68.03 1,229,077 -0.06(-0.09%)
Dec 23, 2019 68.82 68.90 67.75 68.09 4,169,108 -0.74(-1.08%)
Dec 20, 2019 68.81 68.89 68.02 68.83 9,277,217 +0.43(+0.64%)
Dec 19, 2019 68.19 68.54 67.74 68.40 4,720,971 +0.29(+0.43%)
Dec 18, 2019 68.43 68.68 67.36 68.10 5,513,057 -0.09(-0.13%)
Dec 17, 2019 68.32 68.76 68.16 68.20 4,620,495 -0.07(-0.10%)
Dec 16, 2019 67.77 68.26 67.45 68.26 4,505,157 +0.64(+0.94%)
Dec 13, 2019 67.31 67.90 67.13 67.63 4,083,448 +0.16(+0.24%)
Dec 12, 2019 67.55 67.88 67.19 67.47 4,031,333 -0.18(-0.26%)
Dec 11, 2019 67.29 67.72 67.15 67.64 4,132,259 +0.68(+1.01%)
Dec 10, 2019 66.83 67.25 66.72 66.97 3,685,288 +0.14(+0.21%)
Dec 09, 2019 67.71 67.83 66.70 66.83 5,192,452 -0.90(-1.33%)
Dec 06, 2019 67.68 68.14 67.63 67.73 3,917,451 -0.16(-0.23%)
Dec 05, 2019 67.87 68.01 67.39 67.89 4,313,371 -0.12(-0.18%)
Dec 04, 2019 67.56 68.21 67.48 68.01 5,858,987 +0.26(+0.38%)
Dec 03, 2019 67.98 68.28 67.39 67.75 5,870,228 -0.05(-0.07%)
Dec 02, 2019 68.52 68.59 67.79 67.80 4,357,501 -0.92(-1.34%)
Nov 29, 2019 68.95 69.16 68.45 68.72 2,264,677 +0.02(+0.04%)
Nov 27, 2019 69.02 69.21 68.64 68.69 2,595,217 -0.32(-0.46%)
Nov 26, 2019 68.92 69.33 68.65 69.01 4,982,420 +0.19(+0.28%)
Nov 25, 2019 69.08 69.40 68.59 68.82 3,250,637 -0.01(-0.01%)
Nov 22, 2019 68.79 68.92 68.09 68.83 2,883,185 +0.18(+0.26%)
Nov 21, 2019 68.62 68.76 68.30 68.64 3,090,640 +0.10(+0.14%)
Nov 20, 2019 68.25 68.68 68.04 68.54 3,292,681 +0.40(+0.58%)
Nov 19, 2019 68.07 68.36 67.58 68.15 2,882,424 -0.13(-0.19%)
Nov 18, 2019 68.01 68.76 67.98 68.28 4,484,505 +0.39(+0.57%)
Nov 15, 2019 67.39 67.93 67.30 67.89 3,458,879 +0.45(+0.67%)
Nov 14, 2019 66.87 67.64 66.84 67.44 3,987,482 +0.60(+0.89%)
Nov 13, 2019 66.16 67.00 66.07 66.84 2,429,644 +0.93(+1.40%)
Nov 12, 2019 66.13 66.21 65.76 65.91 2,624,574 +0.08(+0.13%)
Nov 11, 2019 66.21 66.34 65.75 65.83 2,795,718 -0.55(-0.82%)
Nov 08, 2019 66.39 66.95 66.10 66.38 4,064,929 -0.02(-0.04%)
Nov 07, 2019 66.66 66.97 66.10 66.40 4,344,813 -0.52(-0.78%)
Nov 06, 2019 67.27 67.34 66.82 66.92 4,818,042 -0.34(-0.50%)
Nov 05, 2019 68.43 68.52 67.25 67.26 4,264,293 -1.41(-2.05%)
Nov 04, 2019 68.66 69.01 68.25 68.67 3,535,993 -0.18(-0.26%)
Nov 01, 2019 68.83 69.23 68.27 68.85 3,833,443 +0.60(+0.87%)
Oct 31, 2019 67.82 68.29 67.55 68.25 2,931,699 +0.61(+0.90%)
Oct 30, 2019 67.63 68.03 67.31 67.64 2,881,453 +0.06(+0.09%)
Oct 29, 2019 67.06 67.66 67.03 67.58 3,077,548 +0.34(+0.50%)
Oct 28, 2019 67.40 67.78 67.04 67.25 2,690,839 -0.46(-0.68%)
Oct 25, 2019 68.58 68.63 67.31 67.71 3,262,708 -0.69(-1.00%)
Oct 24, 2019 68.39 68.73 68.25 68.40 2,747,509 +0.00(+0.00%)
Oct 23, 2019 68.48 68.78 67.92 68.40 3,264,443 -0.08(-0.12%)
Oct 22, 2019 68.28 68.82 68.07 68.48 3,266,931 +0.33(+0.49%)
Oct 21, 2019 68.02 68.19 67.68 68.15 2,542,788 +0.22(+0.32%)
Oct 18, 2019 67.85 68.16 67.57 67.93 3,882,667 -0.18(-0.27%)
Oct 17, 2019 67.68 68.36 67.52 68.11 3,005,452 +0.48(+0.71%)
Oct 16, 2019 67.21 67.71 66.99 67.63 3,132,876 +0.35(+0.52%)
Oct 15, 2019 67.22 67.43 66.93 67.29 2,954,853 +0.12(+0.17%)
Oct 14, 2019 67.87 67.96 67.03 67.17 3,930,783 -0.55(-0.81%)
Oct 11, 2019 67.78 68.29 67.26 67.72 3,735,841 +0.10(+0.15%)
Oct 10, 2019 67.08 67.67 66.52 67.62 3,943,340 +0.36(+0.54%)
Oct 09, 2019 66.92 67.50 66.81 67.25 3,351,807 +0.51(+0.77%)
Oct 08, 2019 67.02 67.16 66.52 66.74 3,332,792 -0.38(-0.57%)
Oct 07, 2019 67.39 67.49 66.87 67.12 3,329,701 -0.43(-0.64%)
Oct 04, 2019 65.97 67.60 65.93 67.55 5,573,707 +1.72(+2.61%)
Oct 03, 2019 66.15 66.18 65.28 65.83 5,679,904 -0.29(-0.44%)
Oct 02, 2019 66.96 67.12 65.99 66.12 4,377,503 -1.03(-1.54%)
Oct 01, 2019 66.86 67.19 66.60 67.16 3,743,799 +0.15(+0.22%)
Sep 30, 2019 66.96 67.30 66.75 67.01 3,280,566 +0.04(+0.06%)
Sep 27, 2019 66.95 66.99 66.52 66.96 3,378,935 +0.19(+0.28%)
Sep 26, 2019 66.73 67.01 66.30 66.77 3,021,482 +0.31(+0.46%)
Sep 25, 2019 66.84 66.88 66.01 66.47 4,437,235 -0.37(-0.56%)
Sep 24, 2019 66.87 67.33 66.65 66.84 5,309,897 -0.01(-0.01%)
Sep 23, 2019 66.75 67.11 66.58 66.85 3,979,830 +0.01(+0.01%)
Sep 20, 2019 67.17 67.17 66.42 66.84 9,909,672 -0.07(-0.10%)
Sep 19, 2019 66.44 67.01 66.09 66.91 3,710,855 +0.71(+1.07%)
Sep 18, 2019 65.64 66.56 65.61 66.20 5,466,260 +0.85(+1.30%)
Sep 17, 2019 65.23 65.67 64.93 65.34 3,983,788 +0.45(+0.69%)
Sep 16, 2019 64.94 65.09 64.43 64.90 3,044,901 -0.02(-0.04%)
Sep 13, 2019 64.63 65.32 64.44 64.92 4,437,558 -0.02(-0.03%)
Sep 12, 2019 65.14 65.39 64.43 64.94 3,705,247 +0.09(+0.14%)
Sep 11, 2019 63.67 64.85 63.41 64.85 5,423,445 +1.17(+1.84%)
Sep 10, 2019 63.19 63.73 63.14 63.67 3,910,508 +0.28(+0.44%)
Sep 09, 2019 63.14 63.57 62.88 63.39 4,654,942 +0.25(+0.39%)
Sep 06, 2019 64.20 64.36 63.06 63.14 4,523,549 -0.88(-1.37%)
Sep 05, 2019 64.42 64.58 63.79 64.02 4,768,917 -0.66(-1.03%)
Sep 04, 2019 64.64 64.80 64.25 64.68 3,326,179 +0.29(+0.44%)
Sep 03, 2019 63.43 64.45 63.34 64.40 3,815,780 +0.96(+1.51%)
Aug 30, 2019 63.48 63.74 63.03 63.44 4,433,927 -0.11(-0.17%)
Aug 29, 2019 63.27 63.58 62.87 63.55 3,758,558 +0.71(+1.13%)
Aug 28, 2019 63.05 63.21 62.52 62.84 2,611,117 -0.21(-0.34%)
Aug 27, 2019 63.08 63.36 62.77 63.05 4,282,435 +0.27(+0.43%)
Aug 26, 2019 62.32 62.81 61.92 62.78 2,118,934 +0.72(+1.16%)
Aug 23, 2019 62.80 63.13 61.72 62.06 4,313,645 -0.47(-0.76%)
Aug 22, 2019 63.03 63.10 62.24 62.54 4,367,456 -0.38(-0.61%)
Aug 21, 2019 62.95 63.23 62.76 62.92 4,038,362 +0.07(+0.10%)
Aug 20, 2019 63.46 63.53 62.77 62.85 3,923,850 -0.72(-1.13%)
Aug 19, 2019 62.76 63.81 62.61 63.57 4,485,461 +0.76(+1.21%)
Aug 16, 2019 63.19 63.30 62.76 62.81 4,398,075 -0.16(-0.25%)
Aug 15, 2019 61.50 63.21 61.39 62.97 5,994,521 +1.41(+2.28%)
Aug 14, 2019 61.76 62.51 61.42 61.56 8,927,918 -0.04(-0.07%)
Aug 13, 2019 60.72 61.67 60.66 61.60 4,228,399 +0.85(+1.40%)
Aug 12, 2019 61.24 61.38 60.35 60.75 4,141,052 -0.41(-0.67%)
Aug 09, 2019 61.60 61.91 60.98 61.16 5,637,362 -0.40(-0.65%)
Aug 08, 2019 60.79 61.72 60.32 61.56 5,467,064 +0.74(+1.21%)
Aug 07, 2019 61.30 61.39 60.39 60.83 5,926,080 -0.65(-1.05%)
Aug 06, 2019 61.26 61.73 60.28 61.47 9,595,890 +0.45(+0.74%)
Aug 05, 2019 62.31 62.40 60.74 61.02 6,083,769 -1.10(-1.78%)
Aug 02, 2019 62.40 63.01 62.00 62.13 5,284,714 +0.09(+0.14%)
Aug 01, 2019 60.97 62.57 60.80 62.04 6,746,750 +1.32(+2.18%)
Jul 31, 2019 60.93 61.72 60.03 60.71 8,175,424 -0.60(-0.99%)
Jul 30, 2019 61.21 61.76 60.84 61.32 5,138,755 -0.02(-0.03%)
Jul 29, 2019 61.68 61.72 60.97 61.33 3,448,813 -0.08(-0.13%)
Jul 26, 2019 61.07 61.58 60.97 61.42 3,764,482 +0.24(+0.39%)
Jul 25, 2019 61.42 61.64 60.97 61.18 4,181,406 -0.26(-0.43%)
Jul 24, 2019 61.83 61.88 61.20 61.44 3,795,566 -0.20(-0.33%)
Jul 23, 2019 62.19 62.27 61.52 61.64 3,885,748 -0.68(-1.09%)
Jul 22, 2019 62.83 62.87 61.93 62.32 3,617,847 -0.48(-0.77%)
Jul 19, 2019 63.08 63.43 62.66 62.81 3,811,469 -0.47(-0.74%)
Jul 18, 2019 63.16 63.32 62.49 63.27 3,780,394 +0.04(+0.06%)
Jul 17, 2019 63.58 63.86 63.19 63.23 3,982,526 -0.09(-0.14%)
Jul 16, 2019 63.70 63.88 62.98 63.32 3,180,414 -0.50(-0.78%)
Jul 15, 2019 63.34 63.92 63.13 63.82 3,298,557 +0.48(+0.76%)
Jul 12, 2019 63.77 63.82 63.07 63.34 3,682,744 -0.34(-0.53%)
Jul 11, 2019 63.78 63.97 62.98 63.67 3,365,236 -0.18(-0.28%)
Jul 10, 2019 63.96 64.20 63.62 63.85 4,485,006 -0.07(-0.11%)
Jul 09, 2019 63.96 63.97 63.34 63.92 3,125,802 +0.05(+0.08%)
Jul 08, 2019 63.83 64.16 63.48 63.88 3,893,167 +0.21(+0.33%)
Jul 05, 2019 63.48 63.81 62.82 63.66 3,102,134 -0.17(-0.27%)
Jul 03, 2019 63.51 64.33 63.34 63.83 2,842,970 +0.60(+0.94%)
Jul 02, 2019 63.24 63.63 63.01 63.24 4,169,558 +0.27(+0.43%)
Jul 01, 2019 63.07 63.38 62.37 62.97 5,699,312 -0.22(-0.35%)
Jun 28, 2019 62.71 63.37 62.65 63.19 7,359,247 +0.49(+0.78%)
Jun 27, 2019 62.54 62.83 62.27 62.70 4,224,862 +0.21(+0.34%)
Jun 26, 2019 64.19 64.24 62.46 62.49 5,204,709 -1.83(-2.85%)
Jun 25, 2019 64.69 64.86 64.15 64.32 4,360,091 -0.42(-0.66%)
Jun 24, 2019 64.11 64.95 63.86 64.74 6,675,945 +0.71(+1.11%)
Jun 21, 2019 63.47 64.10 62.69 64.03 9,875,143 +0.77(+1.21%)
Jun 20, 2019 63.34 63.81 62.73 63.26 4,087,548 +0.20(+0.31%)
Jun 19, 2019 62.27 63.32 62.24 63.07 4,986,492 +0.60(+0.97%)
Jun 18, 2019 62.86 62.86 61.91 62.46 4,172,626 +0.01(+0.01%)
Jun 17, 2019 62.81 63.20 61.82 62.45 4,452,509 -0.20(-0.31%)
Jun 14, 2019 62.23 62.79 62.01 62.65 4,850,816 +0.48(+0.78%)
Jun 13, 2019 61.61 62.18 61.44 62.17 9,207,982 +0.81(+1.32%)
Jun 12, 2019 60.93 61.58 60.60 61.36 14,191,753 +0.96(+1.58%)
Jun 11, 2019 61.57 61.62 60.10 60.40 11,308,715 -1.23(-2.00%)
Jun 10, 2019 61.84 61.91 61.33 61.64 4,307,314 -0.30(-0.49%)
Jun 07, 2019 62.88 63.45 61.93 61.94 6,292,858 -0.46(-0.73%)
Jun 06, 2019 62.61 62.76 62.14 62.40 6,232,220 -0.28(-0.45%)
Jun 05, 2019 61.56 63.08 61.21 62.68 4,629,172 +1.32(+2.16%)
Jun 04, 2019 61.28 61.51 60.15 61.35 3,654,682 +0.01(+0.01%)
Jun 03, 2019 60.83 61.43 60.50 61.34 3,509,016 +0.63(+1.04%)
May 31, 2019 60.13 60.81 59.93 60.71 4,032,281 +0.70(+1.17%)
May 30, 2019 60.71 61.05 59.79 60.01 4,514,135 -0.73(-1.21%)
May 29, 2019 61.80 61.90 60.67 60.75 3,887,325 -0.83(-1.35%)
May 28, 2019 62.92 62.92 61.55 61.58 7,003,876 -1.19(-1.89%)
May 24, 2019 63.11 63.24 62.73 62.77 2,579,302 -0.27(-0.42%)
May 23, 2019 62.53 63.10 62.36 63.03 4,052,729 +0.58(+0.93%)
May 22, 2019 61.97 62.63 61.84 62.45 3,507,299 +0.48(+0.78%)
May 21, 2019 61.48 62.25 61.17 61.97 4,340,390 +0.55(+0.89%)
May 20, 2019 61.21 61.70 61.01 61.42 3,346,520 +0.36(+0.60%)
May 17, 2019 60.34 61.21 60.30 61.05 3,063,835 +0.23(+0.37%)
May 16, 2019 59.95 60.89 59.82 60.83 3,293,186 +0.83(+1.39%)
May 15, 2019 60.40 60.50 60.00 60.00 3,555,061 -0.24(-0.40%)
May 14, 2019 60.96 61.07 60.14 60.24 3,600,368 -0.82(-1.34%)
May 13, 2019 60.01 61.19 60.01 61.05 4,361,368 +0.84(+1.39%)
May 10, 2019 59.16 60.24 59.01 60.21 2,892,459 +0.98(+1.65%)
May 09, 2019 59.56 59.75 58.64 59.24 4,522,504 -0.37(-0.62%)
May 08, 2019 60.57 60.73 59.56 59.61 3,938,249 -0.99(-1.64%)
May 07, 2019 60.88 60.96 60.27 60.60 4,562,364 -0.36(-0.60%)
May 06, 2019 62.01 62.01 60.89 60.96 4,613,690 -1.05(-1.69%)
May 03, 2019 61.18 62.21 61.05 62.01 3,871,183 -0.15(-0.25%)
May 02, 2019 62.41 62.50 61.75 62.17 3,034,092 -0.13(-0.21%)
May 01, 2019 62.59 62.87 62.12 62.30 3,564,118 -0.59(-0.94%)
Apr 30, 2019 61.61 62.92 61.54 62.89 4,160,407 +1.37(+2.23%)
Apr 29, 2019 61.79 61.86 61.21 61.51 3,217,930 -0.50(-0.81%)
Apr 26, 2019 62.03 62.43 61.91 62.01 2,107,895 +0.19(+0.31%)
Apr 25, 2019 61.34 62.04 61.17 61.82 2,743,770 +0.21(+0.34%)
Apr 24, 2019 61.00 61.68 60.88 61.61 3,512,329 +0.68(+1.11%)
Apr 23, 2019 60.37 61.05 60.25 60.93 3,619,347 +0.61(+1.00%)
Apr 22, 2019 60.42 60.62 60.09 60.33 2,911,614 -0.18(-0.29%)
Apr 18, 2019 60.79 61.11 60.48 60.50 4,095,680 -0.28(-0.46%)
Apr 17, 2019 60.75 61.13 60.30 60.79 3,743,235 +0.12(+0.20%)
Apr 16, 2019 61.76 62.18 60.59 60.67 3,812,982 -1.25(-2.02%)
Apr 15, 2019 61.82 62.12 61.52 61.92 4,163,825 +0.19(+0.30%)
Apr 12, 2019 61.50 61.78 61.07 61.73 2,554,413 +0.11(+0.18%)
Apr 11, 2019 61.28 61.63 61.13 61.62 2,686,902 +0.38(+0.62%)
Apr 10, 2019 61.78 62.09 61.00 61.24 5,530,313 -0.45(-0.73%)
Apr 09, 2019 61.86 62.05 61.38 61.69 4,051,945 -0.23(-0.37%)
Apr 08, 2019 62.40 62.43 61.70 61.92 4,365,744 -0.65(-1.03%)
Apr 05, 2019 62.11 62.59 61.73 62.56 5,545,315 +0.46(+0.74%)
Apr 04, 2019 62.26 62.28 61.61 62.10 3,345,267 -0.05(-0.08%)
Apr 03, 2019 62.06 62.39 61.57 62.15 4,158,726 -0.01(-0.01%)
Apr 02, 2019 62.02 62.18 61.40 62.16 4,872,247 +0.23(+0.37%)
Apr 01, 2019 61.84 62.05 61.19 61.93 4,320,099 +0.02(+0.04%)
Mar 29, 2019 60.98 62.00 60.75 61.91 6,201,594 +0.80(+1.31%)
Mar 28, 2019 62.03 62.22 61.05 61.11 5,245,714 -0.94(-1.52%)
Mar 27, 2019 61.96 62.12 61.62 62.05 5,523,514 -0.03(-0.05%)
Mar 26, 2019 61.42 62.13 61.21 62.09 3,291,649 +0.76(+1.24%)
Mar 25, 2019 61.15 61.40 60.73 61.33 4,669,003 +0.34(+0.56%)
Mar 22, 2019 60.72 61.29 60.61 60.99 6,592,762 +0.33(+0.55%)
Mar 21, 2019 60.66 60.96 60.49 60.66 5,014,251 +0.14(+0.23%)
Mar 20, 2019 60.93 60.93 60.38 60.52 5,764,965 -0.20(-0.33%)
Mar 19, 2019 61.92 61.96 60.57 60.72 7,095,899 -1.15(-1.85%)
Mar 18, 2019 62.26 62.31 61.59 61.87 4,702,444 -0.35(-0.56%)
Mar 15, 2019 61.73 62.36 61.57 62.22 16,606,351 +0.32(+0.52%)
Mar 14, 2019 61.86 61.97 61.43 61.89 6,340,707 +0.27(+0.45%)
Mar 13, 2019 61.66 61.80 61.49 61.62 5,945,409 -0.02(-0.04%)
Mar 12, 2019 61.78 61.92 61.41 61.64 5,070,919 +0.01(+0.01%)
Mar 11, 2019 61.07 61.77 61.07 61.63 4,615,050 +0.48(+0.78%)
Mar 08, 2019 61.56 61.66 60.68 61.16 4,649,060 -0.31(-0.51%)
Mar 07, 2019 61.47 61.76 61.26 61.47 5,253,802 +0.23(+0.38%)
Mar 06, 2019 61.02 61.46 60.77 61.24 6,145,471 +0.31(+0.50%)
Mar 05, 2019 60.79 61.34 60.67 60.93 7,537,759 +0.15(+0.24%)
Mar 04, 2019 60.50 60.79 59.87 60.79 5,701,195 +0.39(+0.64%)
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.