Skip to main content

Dominion Resources (NY: D )

49.27 +0.75 (+1.55%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.03 66.17 64.72 65.30 3,715,108 -1.30(-1.96%)
Apr 29, 2020 68.21 68.21 66.02 66.60 3,233,052 -0.51(-0.76%)
Apr 28, 2020 67.44 68.39 66.77 67.11 3,033,068 +0.63(+0.96%)
Apr 27, 2020 66.23 66.95 66.03 66.47 2,848,807 +0.51(+0.77%)
Apr 24, 2020 65.77 66.30 64.82 65.96 2,847,860 +0.86(+1.31%)
Apr 23, 2020 66.46 66.73 64.80 65.11 2,991,010 -1.55(-2.32%)
Apr 22, 2020 66.10 67.30 65.71 66.66 3,417,015 +1.80(+2.78%)
Apr 21, 2020 65.95 66.30 64.42 64.86 3,498,996 -2.12(-3.16%)
Apr 20, 2020 68.48 68.83 66.80 66.97 3,979,339 -2.03(-2.94%)
Apr 17, 2020 67.52 69.38 66.79 69.00 3,341,266 +2.91(+4.41%)
Apr 16, 2020 68.12 68.47 66.06 66.09 4,280,255 -1.46(-2.16%)
Apr 15, 2020 68.39 68.55 67.22 67.55 3,511,470 -1.89(-2.72%)
Apr 14, 2020 69.08 69.56 68.01 69.44 4,005,357 +2.11(+3.13%)
Apr 13, 2020 68.23 68.71 66.39 67.33 3,237,531 -1.74(-2.52%)
Apr 09, 2020 66.57 69.96 66.57 69.07 6,472,152 +2.85(+4.31%)
Apr 08, 2020 62.71 66.79 62.29 66.22 4,597,227 +4.05(+6.51%)
Apr 07, 2020 64.03 64.54 61.93 62.17 5,031,220 -0.57(-0.90%)
Apr 06, 2020 60.58 63.59 60.58 62.74 5,978,464 +3.86(+6.56%)
Apr 03, 2020 59.65 60.48 58.09 58.88 4,002,762 -1.28(-2.12%)
Apr 02, 2020 58.29 61.44 58.03 60.16 4,173,404 +0.96(+1.62%)
Apr 01, 2020 58.46 59.95 57.43 59.20 5,175,339 -1.91(-3.13%)
Mar 31, 2020 64.05 64.53 60.87 61.11 5,358,592 -3.91(-6.01%)
Mar 30, 2020 62.89 66.05 62.86 65.02 6,733,740 +3.17(+5.12%)
Mar 27, 2020 59.34 64.27 58.75 61.86 4,981,423 +0.53(+0.87%)
Mar 26, 2020 56.98 62.22 56.73 61.33 5,601,114 +4.32(+7.57%)
Mar 25, 2020 54.88 59.95 54.21 57.01 5,891,186 +1.41(+2.54%)
Mar 24, 2020 53.18 57.07 52.50 55.59 7,694,772 +5.32(+10.57%)
Mar 23, 2020 56.81 56.81 48.92 50.28 9,497,732 -6.63(-11.65%)
Mar 20, 2020 60.97 60.99 56.17 56.91 11,770,148 -3.92(-6.44%)
Mar 19, 2020 67.67 67.74 60.17 60.83 9,277,896 -7.12(-10.48%)
Mar 18, 2020 63.64 68.28 62.21 67.95 7,751,324 -0.19(-0.27%)
Mar 17, 2020 59.48 70.01 59.42 68.13 9,672,743 +10.01(+17.23%)
Mar 16, 2020 60.34 65.19 57.46 58.12 7,685,557 -8.16(-12.31%)
Mar 13, 2020 64.34 66.34 60.38 66.28 8,697,025 +5.91(+9.79%)
Mar 12, 2020 63.07 65.18 59.09 60.37 8,005,084 -6.47(-9.68%)
Mar 11, 2020 68.78 68.95 65.96 66.84 5,030,742 -3.61(-5.13%)
Mar 10, 2020 70.32 71.21 66.93 70.45 5,752,223 +1.60(+2.32%)
Mar 09, 2020 69.72 71.47 67.34 68.85 7,288,850 -4.55(-6.19%)
Mar 06, 2020 71.87 73.73 70.71 73.40 5,339,694 -0.40(-0.54%)
Mar 05, 2020 74.19 75.17 72.95 73.80 4,584,179 -1.57(-2.09%)
Mar 04, 2020 71.31 75.40 71.31 75.37 5,400,140 +4.78(+6.78%)
Mar 03, 2020 70.91 72.75 70.21 70.59 6,643,930 -0.68(-0.95%)
Mar 02, 2020 66.60 71.38 66.41 71.26 6,629,497 +5.08(+7.67%)
Feb 28, 2020 67.56 67.56 64.67 66.18 9,741,717 -2.62(-3.81%)
Feb 27, 2020 72.31 72.57 68.73 68.81 5,369,655 -3.85(-5.30%)
Feb 26, 2020 73.86 74.36 72.61 72.66 4,659,694 -0.85(-1.16%)
Feb 25, 2020 75.20 75.48 73.31 73.51 4,633,336 -1.68(-2.24%)
Feb 24, 2020 74.56 76.11 74.40 75.20 5,570,393 +0.35(+0.47%)
Feb 21, 2020 74.57 75.16 74.45 74.85 3,733,366 +0.11(+0.15%)
Feb 20, 2020 73.52 74.80 73.46 74.74 3,624,152 +1.18(+1.61%)
Feb 19, 2020 74.51 74.70 73.41 73.56 3,183,425 -0.95(-1.28%)
Feb 18, 2020 73.60 74.54 73.11 74.51 4,083,492 +1.27(+1.74%)
Feb 14, 2020 72.34 73.36 72.18 73.24 3,440,672 +1.02(+1.41%)
Feb 13, 2020 71.81 72.78 71.81 72.22 4,264,937 +0.39(+0.54%)
Feb 12, 2020 71.18 72.17 71.05 71.83 4,136,452 +0.47(+0.66%)
Feb 11, 2020 71.39 72.20 71.06 71.36 4,489,926 +0.53(+0.74%)
Feb 10, 2020 71.02 71.18 70.52 70.84 2,781,402 -0.18(-0.26%)
Feb 07, 2020 71.55 71.70 70.98 71.02 2,718,671 -0.39(-0.54%)
Feb 06, 2020 71.26 71.76 70.99 71.40 1,903,874 +0.29(+0.41%)
Feb 05, 2020 70.71 71.36 70.44 71.11 3,109,592 +0.30(+0.43%)
Feb 04, 2020 72.01 72.06 70.78 70.81 3,613,324 -1.07(-1.49%)
Feb 03, 2020 71.97 72.13 71.71 71.88 2,424,580 +0.08(+0.10%)
Jan 31, 2020 72.32 72.53 71.37 71.81 4,738,746 -0.61(-0.84%)
Jan 30, 2020 71.46 72.59 71.12 72.42 4,036,913 +0.91(+1.28%)
Jan 29, 2020 70.84 71.56 70.71 71.51 3,550,371 +0.73(+1.03%)
Jan 28, 2020 69.88 70.85 69.86 70.78 3,246,177 +1.00(+1.44%)
Jan 27, 2020 70.30 70.51 69.66 69.77 2,658,223 -0.57(-0.81%)
Jan 24, 2020 70.37 70.63 69.90 70.34 3,153,591 -0.06(-0.08%)
Jan 23, 2020 70.08 70.46 69.84 70.40 2,711,918 +0.32(+0.45%)
Jan 22, 2020 70.56 70.69 70.06 70.08 2,722,032 -0.28(-0.40%)
Jan 21, 2020 70.34 70.59 69.54 70.37 5,397,675 -0.02(-0.02%)
Jan 17, 2020 70.12 70.41 69.37 70.38 4,311,946 +0.45(+0.65%)
Jan 16, 2020 69.50 70.12 69.34 69.93 3,171,658 +0.44(+0.63%)
Jan 15, 2020 68.80 69.50 68.78 69.50 3,283,283 +0.87(+1.27%)
Jan 14, 2020 68.65 68.83 68.05 68.62 3,429,630 -0.08(-0.12%)
Jan 13, 2020 68.73 69.01 68.62 68.71 2,061,898 -0.02(-0.02%)
Jan 10, 2020 68.72 69.19 68.64 68.72 2,890,155 +0.13(+0.18%)
Jan 09, 2020 68.27 68.72 68.26 68.60 2,634,926 +0.19(+0.28%)
Jan 08, 2020 69.02 69.07 68.30 68.41 3,094,227 -0.44(-0.63%)
Jan 07, 2020 68.82 69.07 68.63 68.84 3,057,198 -0.15(-0.22%)
Jan 06, 2020 68.54 69.21 68.54 68.99 2,584,661 +0.53(+0.77%)
Jan 03, 2020 68.51 69.13 68.44 68.47 3,392,308 -0.17(-0.24%)
Jan 02, 2020 69.40 69.45 68.26 68.63 3,587,608 -0.72(-1.04%)
Dec 31, 2019 68.89 69.39 68.72 69.35 3,411,176 +0.62(+0.90%)
Dec 30, 2019 68.47 68.73 68.34 68.73 2,203,673 +0.07(+0.10%)
Dec 27, 2019 68.21 68.68 68.04 68.67 2,375,583 +0.45(+0.66%)
Dec 26, 2019 68.14 68.22 67.90 68.21 1,768,816 +0.08(+0.12%)
Dec 24, 2019 68.24 68.24 67.60 68.13 1,227,259 -0.06(-0.09%)
Dec 23, 2019 68.92 69.00 67.85 68.19 4,162,942 -0.75(-1.08%)
Dec 20, 2019 68.91 68.99 68.12 68.93 9,263,496 +0.44(+0.64%)
Dec 19, 2019 68.29 68.64 67.84 68.50 4,713,989 +0.29(+0.43%)
Dec 18, 2019 68.53 68.78 67.46 68.21 5,504,904 -0.09(-0.13%)
Dec 17, 2019 68.42 68.86 68.26 68.30 4,613,662 -0.07(-0.10%)
Dec 16, 2019 67.87 68.36 67.55 68.36 4,498,494 +0.64(+0.94%)
Dec 13, 2019 67.41 68.00 67.23 67.73 4,077,409 +0.16(+0.24%)
Dec 12, 2019 67.65 67.98 67.29 67.57 4,025,370 -0.18(-0.26%)
Dec 11, 2019 67.39 67.82 67.25 67.75 4,126,147 +0.68(+1.01%)
Dec 10, 2019 66.92 67.35 66.82 67.07 3,679,838 +0.14(+0.21%)
Dec 09, 2019 67.81 67.93 66.80 66.92 5,184,773 -0.90(-1.33%)
Dec 06, 2019 67.78 68.24 67.73 67.83 3,911,657 -0.16(-0.23%)
Dec 05, 2019 67.97 68.11 67.49 67.99 4,306,992 -0.12(-0.18%)
Dec 04, 2019 67.66 68.31 67.58 68.11 5,850,322 +0.26(+0.38%)
Dec 03, 2019 68.08 68.38 67.49 67.85 5,861,546 -0.05(-0.07%)
Dec 02, 2019 68.62 68.69 67.89 67.90 4,351,056 -0.92(-1.34%)
Nov 29, 2019 69.05 69.27 68.55 68.82 2,261,328 +0.02(+0.04%)
Nov 27, 2019 69.13 69.31 68.74 68.79 2,591,379 -0.32(-0.46%)
Nov 26, 2019 69.02 69.43 68.75 69.11 4,975,051 +0.19(+0.28%)
Nov 25, 2019 69.18 69.50 68.70 68.92 3,245,830 -0.01(-0.01%)
Nov 22, 2019 68.89 69.02 68.19 68.93 2,878,921 +0.18(+0.26%)
Nov 21, 2019 68.72 68.86 68.41 68.75 3,086,070 +0.10(+0.14%)
Nov 20, 2019 68.36 68.78 68.14 68.65 3,287,811 +0.40(+0.58%)
Nov 19, 2019 68.17 68.46 67.69 68.25 2,878,161 -0.13(-0.19%)
Nov 18, 2019 68.12 68.86 68.08 68.38 4,477,873 +0.39(+0.57%)
Nov 15, 2019 67.49 68.03 67.40 67.99 3,453,763 +0.46(+0.67%)
Nov 14, 2019 66.97 67.74 66.94 67.54 3,981,584 +0.60(+0.89%)
Nov 13, 2019 66.26 67.10 66.17 66.94 2,426,050 +0.93(+1.40%)
Nov 12, 2019 66.23 66.31 65.86 66.01 2,620,692 +0.08(+0.13%)
Nov 11, 2019 66.31 66.43 65.85 65.93 2,791,584 -0.55(-0.82%)
Nov 08, 2019 66.49 67.05 66.20 66.48 4,058,918 -0.02(-0.04%)
Nov 07, 2019 66.76 67.07 66.19 66.50 4,338,388 -0.52(-0.78%)
Nov 06, 2019 67.37 67.44 66.92 67.02 4,810,917 -0.34(-0.50%)
Nov 05, 2019 68.53 68.62 67.35 67.36 4,257,986 -1.41(-2.05%)
Nov 04, 2019 68.76 69.11 68.36 68.77 3,530,763 -0.18(-0.26%)
Nov 01, 2019 68.94 69.33 68.37 68.95 3,827,773 +0.60(+0.87%)
Oct 31, 2019 67.93 68.39 67.65 68.36 2,927,364 +0.61(+0.90%)
Oct 30, 2019 67.73 68.13 67.41 67.74 2,877,192 +0.06(+0.09%)
Oct 29, 2019 67.16 67.76 67.13 67.69 3,072,997 +0.34(+0.50%)
Oct 28, 2019 67.50 67.88 67.14 67.35 2,686,860 -0.46(-0.68%)
Oct 25, 2019 68.68 68.73 67.41 67.81 3,257,882 -0.69(-1.00%)
Oct 24, 2019 68.49 68.83 68.36 68.50 2,743,445 +0.00(+0.00%)
Oct 23, 2019 68.58 68.89 68.02 68.50 3,259,615 -0.08(-0.12%)
Oct 22, 2019 68.38 68.92 68.17 68.58 3,262,099 +0.33(+0.49%)
Oct 21, 2019 68.12 68.29 67.78 68.25 2,539,027 +0.22(+0.32%)
Oct 18, 2019 67.95 68.26 67.67 68.03 3,876,925 -0.18(-0.27%)
Oct 17, 2019 67.78 68.46 67.62 68.22 3,001,007 +0.48(+0.71%)
Oct 16, 2019 67.31 67.81 67.09 67.73 3,128,243 +0.35(+0.52%)
Oct 15, 2019 67.32 67.53 67.03 67.39 2,950,483 +0.12(+0.17%)
Oct 14, 2019 67.97 68.06 67.13 67.27 3,924,970 -0.55(-0.81%)
Oct 11, 2019 67.88 68.39 67.36 67.82 3,730,316 +0.10(+0.15%)
Oct 10, 2019 67.18 67.77 66.62 67.72 3,937,508 +0.36(+0.54%)
Oct 09, 2019 67.02 67.60 66.91 67.35 3,346,850 +0.51(+0.77%)
Oct 08, 2019 67.12 67.25 66.62 66.84 3,327,863 -0.38(-0.57%)
Oct 07, 2019 67.49 67.59 66.97 67.22 3,324,776 -0.43(-0.64%)
Oct 04, 2019 66.07 67.70 66.02 67.65 5,565,464 +1.72(+2.61%)
Oct 03, 2019 66.25 66.28 65.37 65.93 5,671,504 -0.29(-0.44%)
Oct 02, 2019 67.06 67.22 66.09 66.22 4,371,029 -1.04(-1.54%)
Oct 01, 2019 66.96 67.29 66.70 67.25 3,738,262 +0.15(+0.22%)
Sep 30, 2019 67.06 67.40 66.84 67.11 3,275,714 +0.04(+0.06%)
Sep 27, 2019 67.05 67.09 66.62 67.06 3,373,938 +0.19(+0.28%)
Sep 26, 2019 66.82 67.11 66.39 66.87 3,017,014 +0.31(+0.46%)
Sep 25, 2019 66.94 66.98 66.10 66.57 4,430,673 -0.37(-0.56%)
Sep 24, 2019 66.97 67.43 66.75 66.94 5,302,045 -0.01(-0.01%)
Sep 23, 2019 66.85 67.21 66.68 66.95 3,973,944 +0.01(+0.01%)
Sep 20, 2019 67.27 67.27 66.52 66.94 9,895,017 -0.07(-0.10%)
Sep 19, 2019 66.53 67.11 66.19 67.01 3,705,367 +0.71(+1.07%)
Sep 18, 2019 65.74 66.66 65.71 66.29 5,458,176 +0.85(+1.30%)
Sep 17, 2019 65.33 65.77 65.03 65.44 3,977,896 +0.45(+0.69%)
Sep 16, 2019 65.04 65.19 64.52 64.99 3,040,397 -0.02(-0.04%)
Sep 13, 2019 64.73 65.42 64.54 65.02 4,430,995 -0.02(-0.03%)
Sep 12, 2019 65.23 65.48 64.52 65.04 3,699,767 +0.09(+0.14%)
Sep 11, 2019 63.76 64.94 63.50 64.94 5,415,424 +1.18(+1.84%)
Sep 10, 2019 63.28 63.83 63.23 63.77 3,904,725 +0.28(+0.44%)
Sep 09, 2019 63.24 63.67 62.97 63.49 4,648,058 +0.25(+0.39%)
Sep 06, 2019 64.30 64.46 63.16 63.24 4,516,859 -0.88(-1.37%)
Sep 05, 2019 64.51 64.67 63.88 64.12 4,761,864 -0.66(-1.03%)
Sep 04, 2019 64.73 64.90 64.35 64.78 3,321,260 +0.29(+0.44%)
Sep 03, 2019 63.53 64.54 63.44 64.49 3,810,136 +0.96(+1.51%)
Aug 30, 2019 63.58 63.84 63.13 63.54 4,427,370 -0.11(-0.17%)
Aug 29, 2019 63.36 63.68 62.96 63.64 3,753,000 +0.71(+1.13%)
Aug 28, 2019 63.14 63.31 62.61 62.93 2,607,256 -0.21(-0.34%)
Aug 27, 2019 63.18 63.45 62.87 63.14 4,276,102 +0.27(+0.43%)
Aug 26, 2019 62.42 62.91 62.01 62.87 2,115,800 +0.72(+1.16%)
Aug 23, 2019 62.89 63.23 61.81 62.15 4,307,265 -0.47(-0.76%)
Aug 22, 2019 63.13 63.19 62.33 62.63 4,360,997 -0.38(-0.61%)
Aug 21, 2019 63.05 63.32 62.85 63.01 4,032,390 +0.07(+0.10%)
Aug 20, 2019 63.55 63.63 62.86 62.95 3,918,047 -0.72(-1.13%)
Aug 19, 2019 62.86 63.91 62.70 63.67 4,478,828 +0.76(+1.21%)
Aug 16, 2019 63.28 63.40 62.85 62.91 4,391,570 -0.16(-0.25%)
Aug 15, 2019 61.59 63.31 61.48 63.06 5,985,656 +1.41(+2.28%)
Aug 14, 2019 61.85 62.60 61.52 61.65 8,914,714 -0.04(-0.07%)
Aug 13, 2019 60.81 61.76 60.75 61.70 4,222,145 +0.85(+1.40%)
Aug 12, 2019 61.34 61.47 60.44 60.84 4,134,928 -0.41(-0.67%)
Aug 09, 2019 61.69 62.00 61.07 61.25 5,629,025 -0.40(-0.65%)
Aug 08, 2019 60.88 61.81 60.41 61.65 5,458,979 +0.74(+1.21%)
Aug 07, 2019 61.39 61.48 60.48 60.92 5,917,316 -0.65(-1.05%)
Aug 06, 2019 61.35 61.83 60.37 61.56 9,581,698 +0.45(+0.74%)
Aug 05, 2019 62.40 62.50 60.83 61.11 6,074,771 -1.10(-1.78%)
Aug 02, 2019 62.49 63.10 62.09 62.22 5,276,898 +0.09(+0.14%)
Aug 01, 2019 61.06 62.66 60.89 62.13 6,736,772 +1.33(+2.18%)
Jul 31, 2019 61.02 61.81 60.12 60.80 8,163,333 -0.61(-0.99%)
Jul 30, 2019 61.30 61.85 60.93 61.41 5,131,155 -0.02(-0.03%)
Jul 29, 2019 61.77 61.81 61.06 61.42 3,443,713 -0.08(-0.13%)
Jul 26, 2019 61.16 61.67 61.06 61.51 3,758,914 +0.24(+0.39%)
Jul 25, 2019 61.51 61.74 61.06 61.27 4,175,222 -0.26(-0.43%)
Jul 24, 2019 61.92 61.97 61.29 61.53 3,789,952 -0.20(-0.33%)
Jul 23, 2019 62.28 62.37 61.61 61.74 3,880,001 -0.68(-1.09%)
Jul 22, 2019 62.92 62.96 62.02 62.42 3,612,497 -0.48(-0.77%)
Jul 19, 2019 63.18 63.53 62.75 62.90 3,805,832 -0.47(-0.74%)
Jul 18, 2019 63.26 63.41 62.59 63.36 3,774,803 +0.04(+0.06%)
Jul 17, 2019 63.68 63.95 63.28 63.32 3,976,636 -0.09(-0.14%)
Jul 16, 2019 63.79 63.97 63.07 63.41 3,175,710 -0.50(-0.78%)
Jul 15, 2019 63.43 64.02 63.23 63.91 3,293,679 +0.48(+0.76%)
Jul 12, 2019 63.86 63.91 63.16 63.43 3,677,297 -0.34(-0.53%)
Jul 11, 2019 63.87 64.06 63.07 63.77 3,360,259 -0.18(-0.28%)
Jul 10, 2019 64.05 64.30 63.72 63.95 4,478,373 -0.07(-0.12%)
Jul 09, 2019 64.05 64.06 63.44 64.02 3,121,179 +0.05(+0.08%)
Jul 08, 2019 63.93 64.26 63.57 63.97 3,887,409 +0.21(+0.33%)
Jul 05, 2019 63.58 63.90 62.91 63.76 3,097,546 -0.17(-0.27%)
Jul 03, 2019 63.60 64.43 63.43 63.93 2,838,765 +0.60(+0.94%)
Jul 02, 2019 63.33 63.72 63.10 63.33 4,163,391 +0.27(+0.43%)
Jul 01, 2019 63.17 63.47 62.46 63.06 5,690,883 -0.22(-0.35%)
Jun 28, 2019 62.80 63.46 62.74 63.28 7,348,363 +0.49(+0.78%)
Jun 27, 2019 62.63 62.92 62.37 62.79 4,218,614 +0.21(+0.34%)
Jun 26, 2019 64.28 64.34 62.55 62.58 5,197,012 -1.83(-2.85%)
Jun 25, 2019 64.79 64.95 64.25 64.41 4,353,643 -0.43(-0.66%)
Jun 24, 2019 64.21 65.04 63.95 64.84 6,666,071 +0.71(+1.11%)
Jun 21, 2019 63.56 64.20 62.78 64.13 9,860,538 +0.77(+1.21%)
Jun 20, 2019 63.43 63.90 62.82 63.36 4,081,503 +0.20(+0.31%)
Jun 19, 2019 62.37 63.42 62.33 63.16 4,979,117 +0.61(+0.97%)
Jun 18, 2019 62.96 62.96 62.01 62.55 4,166,454 +0.01(+0.01%)
Jun 17, 2019 62.90 63.29 61.91 62.55 4,445,924 -0.20(-0.31%)
Jun 14, 2019 62.33 62.89 62.11 62.74 4,843,642 +0.48(+0.78%)
Jun 13, 2019 61.70 62.27 61.54 62.26 9,194,364 +0.81(+1.32%)
Jun 12, 2019 61.02 61.67 60.69 61.45 14,170,764 +0.96(+1.58%)
Jun 11, 2019 61.66 61.71 60.19 60.49 11,291,990 -1.24(-2.00%)
Jun 10, 2019 61.93 62.00 61.42 61.73 4,300,943 -0.30(-0.49%)
Jun 07, 2019 62.97 63.54 62.02 62.03 6,283,551 -0.46(-0.73%)
Jun 06, 2019 62.70 62.85 62.23 62.49 6,223,003 -0.28(-0.45%)
Jun 05, 2019 61.65 63.17 61.31 62.77 4,622,325 +1.33(+2.16%)
Jun 04, 2019 61.37 61.60 60.24 61.44 3,649,277 +0.01(+0.01%)
Jun 03, 2019 60.92 61.52 60.59 61.43 3,503,827 +0.63(+1.04%)
May 31, 2019 60.22 60.90 60.02 60.80 4,026,317 +0.70(+1.17%)
May 30, 2019 60.80 61.14 59.88 60.10 4,507,458 -0.74(-1.21%)
May 29, 2019 61.89 61.99 60.76 60.84 3,881,575 -0.83(-1.35%)
May 28, 2019 63.01 63.01 61.65 61.67 6,993,517 -1.19(-1.89%)
May 24, 2019 63.21 63.34 62.83 62.86 2,575,487 -0.27(-0.42%)
May 23, 2019 62.62 63.20 62.45 63.13 4,046,735 +0.58(+0.93%)
May 22, 2019 62.06 62.72 61.94 62.54 3,502,112 +0.49(+0.78%)
May 21, 2019 61.57 62.34 61.27 62.06 4,333,971 +0.55(+0.89%)
May 20, 2019 61.30 61.79 61.10 61.51 3,341,571 +0.36(+0.60%)
May 17, 2019 60.43 61.30 60.39 61.14 3,059,303 +0.23(+0.37%)
May 16, 2019 60.04 60.98 59.91 60.92 3,288,315 +0.83(+1.39%)
May 15, 2019 60.49 60.59 60.08 60.08 3,549,803 -0.24(-0.40%)
May 14, 2019 61.05 61.16 60.23 60.33 3,595,043 -0.82(-1.34%)
May 13, 2019 60.10 61.28 60.10 61.14 4,354,917 +0.84(+1.39%)
May 10, 2019 59.25 60.33 59.10 60.30 2,888,181 +0.98(+1.65%)
May 09, 2019 59.65 59.84 58.73 59.32 4,515,815 -0.37(-0.62%)
May 08, 2019 60.66 60.82 59.65 59.70 3,932,425 -0.99(-1.64%)
May 07, 2019 60.97 61.05 60.36 60.69 4,555,616 -0.36(-0.60%)
May 06, 2019 62.11 62.11 60.98 61.05 4,606,866 -1.05(-1.69%)
May 03, 2019 61.27 62.30 61.14 62.11 3,865,457 -0.15(-0.25%)
May 02, 2019 62.50 62.59 61.84 62.26 3,029,604 -0.13(-0.21%)
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.