Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.56 70.76 69.64 70.06 4,856,841 -0.60(-0.84%)
Jan 30, 2020 69.73 70.83 69.39 70.66 4,137,518 +0.89(+1.28%)
Jan 29, 2020 69.11 69.82 68.99 69.77 3,638,850 +0.71(+1.03%)
Jan 28, 2020 68.18 69.13 68.17 69.06 3,327,076 +0.98(+1.44%)
Jan 27, 2020 68.59 68.79 67.97 68.08 2,724,468 -0.56(-0.81%)
Jan 24, 2020 68.66 68.91 68.20 68.63 3,232,182 -0.06(-0.08%)
Jan 23, 2020 68.38 68.75 68.14 68.69 2,779,502 +0.31(+0.45%)
Jan 22, 2020 68.84 68.97 68.36 68.38 2,789,868 -0.28(-0.40%)
Jan 21, 2020 68.63 68.87 67.85 68.66 5,532,191 -0.02(-0.02%)
Jan 17, 2020 68.42 68.70 67.68 68.67 4,419,405 +0.44(+0.65%)
Jan 16, 2020 67.81 68.42 67.66 68.23 3,250,699 +0.42(+0.63%)
Jan 15, 2020 67.13 67.81 67.10 67.81 3,365,106 +0.85(+1.27%)
Jan 14, 2020 66.98 67.15 66.39 66.96 3,515,100 -0.08(-0.12%)
Jan 13, 2020 67.06 67.33 66.95 67.04 2,113,283 -0.02(-0.02%)
Jan 10, 2020 67.05 67.51 66.97 67.05 2,962,181 +0.12(+0.18%)
Jan 09, 2020 66.61 67.05 66.60 66.93 2,700,592 +0.19(+0.28%)
Jan 08, 2020 67.34 67.39 66.64 66.74 3,171,339 -0.42(-0.63%)
Jan 07, 2020 67.14 67.39 66.96 67.17 3,133,387 -0.15(-0.22%)
Jan 06, 2020 66.87 67.53 66.87 67.32 2,649,074 +0.51(+0.77%)
Jan 03, 2020 66.84 67.45 66.78 66.80 3,476,848 -0.16(-0.24%)
Jan 02, 2020 67.72 67.76 66.60 66.96 3,677,015 -0.70(-1.04%)
Dec 31, 2019 67.22 67.70 67.05 67.67 3,496,186 +0.60(+0.90%)
Dec 30, 2019 66.80 67.06 66.68 67.06 2,258,591 +0.07(+0.10%)
Dec 27, 2019 66.55 67.01 66.38 67.00 2,434,785 +0.44(+0.66%)
Dec 26, 2019 66.48 66.56 66.25 66.56 1,812,897 +0.08(+0.12%)
Dec 24, 2019 66.58 66.58 65.96 66.47 1,257,843 -0.06(-0.09%)
Dec 23, 2019 67.24 67.32 66.20 66.53 4,266,688 -0.73(-1.08%)
Dec 20, 2019 67.23 67.32 66.46 67.26 9,494,353 +0.42(+0.64%)
Dec 19, 2019 66.63 66.97 66.19 66.83 4,831,466 +0.29(+0.43%)
Dec 18, 2019 66.87 67.11 65.82 66.55 5,642,092 -0.09(-0.13%)
Dec 17, 2019 66.76 67.18 66.60 66.64 4,728,640 -0.07(-0.10%)
Dec 16, 2019 66.22 66.70 65.91 66.70 4,610,601 +0.62(+0.94%)
Dec 13, 2019 65.77 66.35 65.59 66.08 4,179,023 +0.16(+0.24%)
Dec 12, 2019 66.01 66.33 65.66 65.93 4,125,687 -0.17(-0.26%)
Dec 11, 2019 65.75 66.17 65.62 66.10 4,228,976 +0.66(+1.01%)
Dec 10, 2019 65.30 65.71 65.19 65.44 3,771,543 +0.14(+0.21%)
Dec 09, 2019 66.16 66.28 65.17 65.30 5,313,983 -0.88(-1.33%)
Dec 06, 2019 66.13 66.58 66.08 66.18 4,009,140 -0.16(-0.23%)
Dec 05, 2019 66.32 66.46 65.85 66.33 4,414,327 -0.12(-0.17%)
Dec 04, 2019 66.01 66.64 65.93 66.45 5,996,154 +0.25(+0.38%)
Dec 03, 2019 66.43 66.72 65.85 66.20 6,007,658 -0.05(-0.07%)
Dec 02, 2019 66.95 67.02 66.24 66.25 4,459,515 -0.90(-1.34%)
Nov 29, 2019 67.37 67.58 66.89 67.15 2,317,696 +0.02(+0.04%)
Nov 27, 2019 67.44 67.62 67.06 67.12 2,655,975 -0.31(-0.46%)
Nov 26, 2019 67.34 67.74 67.08 67.43 5,099,065 +0.19(+0.28%)
Nov 25, 2019 67.50 67.81 67.02 67.24 3,326,739 -0.01(-0.01%)
Nov 22, 2019 67.22 67.34 66.54 67.25 2,950,684 +0.18(+0.27%)
Nov 21, 2019 67.05 67.19 66.74 67.07 3,162,996 +0.10(+0.14%)
Nov 20, 2019 66.69 67.11 66.48 66.98 3,369,767 +0.39(+0.58%)
Nov 19, 2019 66.52 66.80 66.04 66.59 2,949,906 -0.13(-0.19%)
Nov 18, 2019 66.46 67.19 66.43 66.72 4,589,493 +0.38(+0.57%)
Nov 15, 2019 65.85 66.38 65.76 66.34 3,539,856 +0.44(+0.67%)
Nov 14, 2019 65.34 66.10 65.31 65.89 4,080,834 +0.58(+0.89%)
Nov 13, 2019 64.65 65.47 64.56 65.31 2,486,525 +0.90(+1.40%)
Nov 12, 2019 64.62 64.70 64.25 64.41 2,686,019 +0.08(+0.13%)
Nov 11, 2019 64.70 64.82 64.25 64.33 2,861,170 -0.53(-0.82%)
Nov 08, 2019 64.88 65.42 64.59 64.86 4,160,095 -0.02(-0.04%)
Nov 07, 2019 65.13 65.44 64.58 64.88 4,446,531 -0.51(-0.78%)
Nov 06, 2019 65.73 65.80 65.29 65.39 4,930,839 -0.33(-0.50%)
Nov 05, 2019 66.86 66.95 65.71 65.72 4,364,125 -1.37(-2.05%)
Nov 04, 2019 67.09 67.43 66.69 67.10 3,618,775 -0.18(-0.26%)
Nov 01, 2019 67.26 67.65 66.71 67.28 3,923,189 +0.58(+0.87%)
Oct 31, 2019 66.27 66.73 66.01 66.69 3,000,334 +0.60(+0.90%)
Oct 30, 2019 66.09 66.48 65.77 66.10 2,948,912 +0.06(+0.09%)
Oct 29, 2019 65.53 66.11 65.50 66.04 3,149,598 +0.33(+0.50%)
Oct 28, 2019 65.86 66.22 65.51 65.71 2,753,835 -0.45(-0.68%)
Oct 25, 2019 67.01 67.06 65.77 66.16 3,339,092 -0.67(-1.00%)
Oct 24, 2019 66.82 67.16 66.69 66.83 2,811,832 +0.00(+0.00%)
Oct 23, 2019 66.91 67.21 66.36 66.83 3,340,868 -0.08(-0.12%)
Oct 22, 2019 66.72 67.24 66.52 66.91 3,343,414 +0.32(+0.49%)
Oct 21, 2019 66.47 66.63 66.14 66.59 2,602,318 +0.21(+0.32%)
Oct 18, 2019 66.30 66.60 66.02 66.38 3,973,565 -0.18(-0.27%)
Oct 17, 2019 66.14 66.80 65.97 66.56 3,075,814 +0.47(+0.71%)
Oct 16, 2019 65.68 66.16 65.46 66.09 3,206,221 +0.34(+0.52%)
Oct 15, 2019 65.68 65.89 65.40 65.75 3,024,030 +0.11(+0.17%)
Oct 14, 2019 66.32 66.40 65.50 65.63 4,022,808 -0.53(-0.81%)
Oct 11, 2019 66.23 66.73 65.72 66.17 3,823,302 +0.10(+0.15%)
Oct 10, 2019 65.55 66.12 65.00 66.07 4,035,658 +0.36(+0.54%)
Oct 09, 2019 65.39 65.96 65.28 65.72 3,430,277 +0.50(+0.77%)
Oct 08, 2019 65.49 65.62 65.00 65.21 3,410,817 -0.37(-0.57%)
Oct 07, 2019 65.85 65.94 65.34 65.59 3,407,654 -0.42(-0.64%)
Oct 04, 2019 64.46 66.06 64.42 66.01 5,704,195 +1.68(+2.61%)
Oct 03, 2019 64.64 64.67 63.78 64.33 5,812,878 -0.28(-0.44%)
Oct 02, 2019 65.43 65.59 64.48 64.61 4,479,987 -1.01(-1.54%)
Oct 01, 2019 65.33 65.65 65.08 65.62 3,831,446 +0.15(+0.22%)
Sep 30, 2019 65.43 65.76 65.22 65.47 3,357,369 +0.04(+0.06%)
Sep 27, 2019 65.42 65.46 65.00 65.43 3,458,040 +0.19(+0.28%)
Sep 26, 2019 65.20 65.48 64.78 65.25 3,092,219 +0.30(+0.46%)
Sep 25, 2019 65.31 65.35 64.50 64.95 4,541,117 -0.36(-0.56%)
Sep 24, 2019 65.34 65.79 65.13 65.31 5,434,209 -0.01(-0.01%)
Sep 23, 2019 65.22 65.58 65.06 65.32 4,073,003 +0.01(+0.01%)
Sep 20, 2019 65.63 65.63 64.90 65.31 10,141,671 -0.06(-0.10%)
Sep 19, 2019 64.92 65.47 64.58 65.38 3,797,731 +0.69(+1.07%)
Sep 18, 2019 64.14 65.04 64.11 64.68 5,594,232 +0.83(+1.30%)
Sep 17, 2019 63.74 64.17 63.45 63.85 4,077,054 +0.44(+0.69%)
Sep 16, 2019 63.45 63.60 62.95 63.41 3,116,186 -0.02(-0.04%)
Sep 13, 2019 63.15 63.83 62.97 63.44 4,541,447 -0.02(-0.03%)
Sep 12, 2019 63.65 63.89 62.95 63.45 3,791,991 +0.09(+0.14%)
Sep 11, 2019 62.21 63.36 61.96 63.36 5,550,415 +1.15(+1.84%)
Sep 10, 2019 61.74 62.27 61.69 62.22 4,002,058 +0.27(+0.44%)
Sep 09, 2019 61.70 62.12 61.44 61.94 4,763,920 +0.24(+0.39%)
Sep 06, 2019 62.73 62.89 61.62 61.70 4,629,452 -0.86(-1.37%)
Sep 05, 2019 62.94 63.10 62.33 62.56 4,880,564 -0.65(-1.03%)
Sep 04, 2019 63.16 63.32 62.78 63.20 3,404,071 +0.28(+0.44%)
Sep 03, 2019 61.98 62.97 61.90 62.93 3,905,137 +0.93(+1.51%)
Aug 30, 2019 62.03 62.29 61.59 61.99 4,537,760 -0.10(-0.17%)
Aug 29, 2019 61.82 62.13 61.43 62.09 3,846,576 +0.69(+1.13%)
Aug 28, 2019 61.61 61.77 61.09 61.40 2,672,264 -0.21(-0.34%)
Aug 27, 2019 61.64 61.91 61.34 61.61 4,382,720 +0.26(+0.43%)
Aug 26, 2019 60.90 61.38 60.51 61.34 2,168,555 +0.70(+1.16%)
Aug 23, 2019 61.36 61.69 60.31 60.64 4,414,661 -0.46(-0.76%)
Aug 22, 2019 61.59 61.66 60.82 61.10 4,469,733 -0.38(-0.61%)
Aug 21, 2019 61.51 61.78 61.32 61.48 4,132,932 +0.06(+0.10%)
Aug 20, 2019 62.01 62.08 61.33 61.42 4,015,739 -0.70(-1.13%)
Aug 19, 2019 61.33 62.35 61.18 62.12 4,590,501 +0.74(+1.21%)
Aug 16, 2019 61.74 61.86 61.32 61.38 4,501,068 -0.15(-0.25%)
Aug 15, 2019 60.09 61.77 59.99 61.53 6,134,900 +1.37(+2.28%)
Aug 14, 2019 60.35 61.08 60.02 60.15 9,136,990 -0.04(-0.07%)
Aug 13, 2019 59.33 60.26 59.27 60.19 4,327,419 +0.83(+1.40%)
Aug 12, 2019 59.84 59.97 58.97 59.36 4,238,027 -0.40(-0.67%)
Aug 09, 2019 60.19 60.49 59.59 59.76 5,769,377 -0.39(-0.65%)
Aug 08, 2019 59.40 60.31 58.94 60.15 5,595,091 +0.72(+1.21%)
Aug 07, 2019 59.90 59.99 59.00 59.44 6,064,856 -0.63(-1.05%)
Aug 06, 2019 59.86 60.32 58.90 60.07 9,820,605 +0.44(+0.74%)
Aug 05, 2019 60.88 60.98 59.35 59.63 6,226,238 -1.08(-1.78%)
Aug 02, 2019 60.97 61.57 60.58 60.71 5,408,470 +0.09(+0.14%)
Aug 01, 2019 59.58 61.14 59.41 60.62 6,904,744 +1.29(+2.18%)
Jul 31, 2019 59.53 60.31 58.66 59.32 8,366,874 -0.59(-0.99%)
Jul 30, 2019 59.81 60.35 59.44 59.91 5,259,093 -0.02(-0.03%)
Jul 29, 2019 60.27 60.31 59.57 59.93 3,529,577 -0.08(-0.13%)
Jul 26, 2019 59.68 60.17 59.58 60.01 3,852,638 +0.23(+0.39%)
Jul 25, 2019 60.01 60.23 59.58 59.78 4,279,326 -0.26(-0.43%)
Jul 24, 2019 60.42 60.47 59.80 60.03 3,884,450 -0.20(-0.33%)
Jul 23, 2019 60.77 60.85 60.11 60.23 3,976,744 -0.66(-1.09%)
Jul 22, 2019 61.39 61.43 60.51 60.90 3,702,570 -0.47(-0.77%)
Jul 19, 2019 61.64 61.98 61.22 61.37 3,900,725 -0.46(-0.74%)
Jul 18, 2019 61.72 61.87 61.06 61.82 3,868,923 +0.04(+0.06%)
Jul 17, 2019 62.13 62.40 61.74 61.78 4,075,788 -0.09(-0.14%)
Jul 16, 2019 62.24 62.41 61.54 61.87 3,254,892 -0.49(-0.78%)
Jul 15, 2019 61.89 62.46 61.69 62.36 3,375,802 +0.47(+0.76%)
Jul 12, 2019 62.31 62.36 61.62 61.89 3,768,986 -0.33(-0.53%)
Jul 11, 2019 62.32 62.50 61.54 62.21 3,444,043 -0.18(-0.28%)
Jul 10, 2019 62.49 62.73 62.17 62.39 4,590,035 -0.07(-0.12%)
Jul 09, 2019 62.49 62.50 61.90 62.46 3,199,002 +0.05(+0.08%)
Jul 08, 2019 62.37 62.69 62.02 62.41 3,984,336 +0.21(+0.33%)
Jul 05, 2019 62.03 62.35 61.38 62.21 3,174,779 -0.17(-0.27%)
Jul 03, 2019 62.05 62.86 61.89 62.37 2,909,546 +0.58(+0.94%)
Jul 02, 2019 61.79 62.17 61.57 61.79 4,267,200 +0.26(+0.43%)
Jul 01, 2019 61.63 61.93 60.94 61.53 5,832,778 -0.22(-0.35%)
Jun 28, 2019 61.27 61.92 61.22 61.74 7,531,585 +0.48(+0.78%)
Jun 27, 2019 61.10 61.39 60.85 61.26 4,323,799 +0.21(+0.34%)
Jun 26, 2019 62.72 62.77 61.03 61.06 5,326,592 -1.79(-2.85%)
Jun 25, 2019 63.21 63.37 62.69 62.85 4,462,195 -0.42(-0.66%)
Jun 24, 2019 62.65 63.46 62.40 63.26 6,832,281 +0.69(+1.11%)
Jun 21, 2019 62.01 62.64 61.25 62.57 10,106,398 +0.75(+1.21%)
Jun 20, 2019 61.89 62.35 61.29 61.82 4,183,270 +0.19(+0.31%)
Jun 19, 2019 60.85 61.87 60.82 61.62 5,103,265 +0.59(+0.97%)
Jun 18, 2019 61.42 61.42 60.50 61.03 4,270,340 +0.01(+0.01%)
Jun 17, 2019 61.37 61.75 60.40 61.02 4,556,777 -0.19(-0.31%)
Jun 14, 2019 60.81 61.36 60.59 61.22 4,964,412 +0.47(+0.78%)
Jun 13, 2019 60.20 60.75 60.04 60.75 9,423,613 +0.79(+1.32%)
Jun 12, 2019 59.53 60.17 59.21 59.95 14,524,093 +0.93(+1.58%)
Jun 11, 2019 60.16 60.21 58.72 59.02 11,573,541 -1.21(-2.00%)
Jun 10, 2019 60.43 60.49 59.93 60.23 4,408,182 -0.30(-0.49%)
Jun 07, 2019 61.44 62.00 60.51 60.52 6,440,223 -0.45(-0.73%)
Jun 06, 2019 61.18 61.32 60.71 60.97 6,378,165 -0.27(-0.45%)
Jun 05, 2019 60.15 61.64 59.81 61.24 4,737,608 +1.29(+2.16%)
Jun 04, 2019 59.88 60.10 58.77 59.95 3,740,291 +0.01(+0.01%)
Jun 03, 2019 59.43 60.03 59.11 59.94 3,591,214 +0.62(+1.04%)
May 31, 2019 58.76 59.42 58.56 59.32 4,126,735 +0.69(+1.17%)
May 30, 2019 59.32 59.66 58.42 58.64 4,619,877 -0.72(-1.21%)
May 29, 2019 60.38 60.48 59.28 59.36 3,978,383 -0.81(-1.35%)
May 28, 2019 61.48 61.48 60.15 60.17 7,167,939 -1.16(-1.89%)
May 24, 2019 61.67 61.79 61.30 61.33 2,639,721 -0.26(-0.42%)
May 23, 2019 61.10 61.66 60.93 61.59 4,147,663 +0.57(+0.93%)
May 22, 2019 60.55 61.19 60.43 61.02 3,589,456 +0.47(+0.78%)
May 21, 2019 60.07 60.82 59.77 60.55 4,442,062 +0.54(+0.89%)
May 20, 2019 59.81 60.28 59.62 60.01 3,424,911 +0.36(+0.60%)
May 17, 2019 58.96 59.81 58.92 59.66 3,135,604 +0.22(+0.37%)
May 16, 2019 58.57 59.50 58.45 59.43 3,370,327 +0.81(+1.39%)
May 15, 2019 59.02 59.12 58.62 58.62 3,638,337 -0.24(-0.40%)
May 14, 2019 59.56 59.67 58.77 58.86 3,684,705 -0.80(-1.34%)
May 13, 2019 58.64 59.79 58.64 59.66 4,463,531 +0.82(+1.39%)
May 10, 2019 57.81 58.86 57.66 58.84 2,960,214 +0.95(+1.65%)
May 09, 2019 58.20 58.39 57.30 57.88 4,628,442 -0.36(-0.62%)
May 08, 2019 59.18 59.34 58.20 58.24 4,030,501 -0.97(-1.64%)
May 07, 2019 59.49 59.56 58.89 59.21 4,669,235 -0.36(-0.60%)
May 06, 2019 60.59 60.59 59.50 59.57 4,721,764 -1.03(-1.69%)
May 03, 2019 59.78 60.78 59.65 60.59 3,961,863 -0.15(-0.25%)
May 02, 2019 60.98 61.07 60.33 60.74 3,105,164 -0.13(-0.21%)
May 01, 2019 61.16 61.43 60.70 60.87 3,647,606 -0.58(-0.94%)
Apr 30, 2019 60.20 61.48 60.13 61.45 4,257,863 +1.34(+2.23%)
Apr 29, 2019 60.37 60.45 59.81 60.11 3,293,309 -0.49(-0.81%)
Apr 26, 2019 60.61 61.00 60.49 60.59 2,157,272 +0.19(+0.31%)
Apr 25, 2019 59.93 60.62 59.77 60.41 2,808,041 +0.21(+0.34%)
Apr 24, 2019 59.61 60.27 59.48 60.20 3,594,604 +0.66(+1.11%)
Apr 23, 2019 58.99 59.65 58.87 59.54 3,704,129 +0.59(+1.00%)
Apr 22, 2019 59.04 59.23 58.72 58.95 2,979,817 -0.17(-0.29%)
Apr 18, 2019 59.40 59.71 59.10 59.12 4,191,619 -0.28(-0.47%)
Apr 17, 2019 59.36 59.73 58.92 59.40 3,830,919 +0.12(+0.20%)
Apr 16, 2019 60.35 60.75 59.21 59.28 3,902,299 -1.22(-2.02%)
Apr 15, 2019 60.41 60.70 60.11 60.50 4,261,361 +0.18(+0.30%)
Apr 12, 2019 60.09 60.37 59.67 60.32 2,614,249 +0.11(+0.18%)
Apr 11, 2019 59.88 60.22 59.73 60.21 2,749,842 +0.37(+0.62%)
Apr 10, 2019 60.37 60.67 59.61 59.84 5,659,858 -0.44(-0.73%)
Apr 09, 2019 60.44 60.63 59.98 60.28 4,146,861 -0.22(-0.37%)
Apr 08, 2019 60.97 61.00 60.29 60.50 4,468,010 -0.63(-1.03%)
Apr 05, 2019 60.69 61.16 60.32 61.13 5,675,211 +0.45(+0.74%)
Apr 04, 2019 60.84 60.86 60.20 60.68 3,423,629 -0.05(-0.08%)
Apr 03, 2019 60.64 60.97 60.16 60.73 4,256,142 -0.01(-0.01%)
Apr 02, 2019 60.60 60.76 60.00 60.74 4,986,377 +0.22(+0.37%)
Apr 01, 2019 60.42 60.63 59.79 60.52 4,421,295 +0.02(+0.04%)
Mar 29, 2019 59.58 60.58 59.36 60.49 6,346,864 +0.78(+1.31%)
Mar 28, 2019 60.61 60.80 59.65 59.71 5,368,593 -0.92(-1.52%)
Mar 27, 2019 60.54 60.70 60.21 60.63 5,652,900 -0.03(-0.05%)
Mar 26, 2019 60.01 60.71 59.81 60.67 3,368,755 +0.74(+1.24%)
Mar 25, 2019 59.75 60.00 59.34 59.92 4,778,373 +0.33(+0.56%)
Mar 22, 2019 59.33 59.88 59.22 59.59 6,747,194 +0.32(+0.55%)
Mar 21, 2019 59.27 59.57 59.11 59.27 5,131,708 +0.13(+0.23%)
Mar 20, 2019 59.54 59.54 59.00 59.13 5,900,007 -0.20(-0.33%)
Mar 19, 2019 60.50 60.54 59.18 59.33 7,262,118 -1.12(-1.85%)
Mar 18, 2019 60.84 60.89 60.18 60.45 4,812,596 -0.34(-0.56%)
Mar 15, 2019 60.32 60.93 60.16 60.79 16,995,348 +0.32(+0.52%)
Mar 14, 2019 60.44 60.56 60.02 60.48 6,489,235 +0.27(+0.45%)
Mar 13, 2019 60.25 60.39 60.08 60.21 6,084,677 -0.02(-0.04%)
Mar 12, 2019 60.37 60.50 60.00 60.23 5,189,703 +0.01(+0.01%)
Mar 11, 2019 59.67 60.36 59.67 60.22 4,723,155 +0.47(+0.78%)
Mar 08, 2019 60.15 60.25 59.29 59.76 4,757,962 -0.31(-0.51%)
Mar 07, 2019 60.06 60.34 59.85 60.07 5,376,870 +0.23(+0.38%)
Mar 06, 2019 59.62 60.05 59.38 59.84 6,289,426 +0.30(+0.50%)
Mar 05, 2019 59.40 59.94 59.28 59.54 7,714,327 +0.14(+0.24%)
Mar 04, 2019 59.12 59.40 58.50 59.40 5,834,743 +0.38(+0.64%)
Mar 01, 2019 58.50 59.08 58.21 59.02 4,964,907 +0.55(+0.94%)
Feb 28, 2019 58.02 58.65 57.84 58.46 7,867,280 +0.54(+0.92%)
Feb 27, 2019 57.47 57.98 57.45 57.93 4,613,291 +0.34(+0.60%)
Feb 26, 2019 58.45 58.54 57.14 57.59 5,590,956 -0.96(-1.64%)
Feb 25, 2019 58.54 58.64 57.94 58.55 4,813,072 +0.05(+0.09%)
Feb 22, 2019 58.09 58.49 57.73 58.49 4,130,479 +0.55(+0.96%)
Feb 21, 2019 57.17 58.02 57.13 57.94 5,089,314 +0.62(+1.09%)
Feb 20, 2019 57.28 57.50 57.07 57.31 7,295,119 +0.00(+0.00%)
Feb 19, 2019 57.10 57.42 56.90 57.31 7,802,571 +0.22(+0.38%)
Feb 15, 2019 57.08 57.34 56.90 57.10 5,982,401 +0.28(+0.49%)
Feb 14, 2019 57.10 57.42 56.74 56.81 4,673,213 -0.27(-0.48%)
Feb 13, 2019 56.88 57.21 56.66 57.09 9,282,157 +0.04(+0.07%)
Feb 12, 2019 56.85 57.35 56.43 57.05 5,053,965 +0.30(+0.54%)
Feb 11, 2019 56.79 57.17 56.50 56.74 4,460,171 -0.19(-0.33%)
Feb 08, 2019 56.59 56.95 56.39 56.93 5,338,789 +0.30(+0.52%)
Feb 07, 2019 55.97 56.64 55.64 56.64 4,359,596 +0.69(+1.23%)
Feb 06, 2019 55.94 56.09 55.54 55.95 3,713,120 -0.11(-0.19%)
Feb 05, 2019 55.58 56.11 55.37 56.06 5,185,343 +0.37(+0.67%)
Feb 04, 2019 55.22 55.89 54.95 55.68 7,619,704 +0.37(+0.68%)
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.