Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 61.71 62.04 59.53 59.64 8,678,308 -2.02(-3.27%)
Feb 25, 2021 62.13 62.62 61.59 61.66 4,211,704 -0.47(-0.76%)
Feb 24, 2021 62.74 62.89 61.92 62.13 4,352,240 -0.76(-1.21%)
Feb 23, 2021 62.70 63.54 62.26 62.89 5,293,772 +0.76(+1.22%)
Feb 22, 2021 62.10 62.30 61.46 62.13 5,621,164 +0.02(+0.03%)
Feb 19, 2021 63.52 63.53 62.04 62.11 3,791,869 -1.36(-2.15%)
Feb 18, 2021 62.99 64.13 62.91 63.47 4,202,042 +0.28(+0.44%)
Feb 17, 2021 62.01 63.24 61.92 63.19 4,280,924 +1.10(+1.77%)
Feb 16, 2021 62.67 62.78 61.85 62.09 5,187,650 -0.65(-1.03%)
Feb 12, 2021 63.48 64.58 62.52 62.74 5,574,338 -1.04(-1.63%)
Feb 11, 2021 63.73 64.16 63.54 63.78 3,151,467 -0.03(-0.04%)
Feb 10, 2021 64.22 64.27 63.40 63.80 4,294,843 -0.02(-0.03%)
Feb 09, 2021 64.59 64.74 63.74 63.82 2,644,042 -0.63(-0.98%)
Feb 08, 2021 64.28 64.48 63.92 64.45 3,446,073 +0.08(+0.12%)
Feb 05, 2021 63.67 64.70 63.35 64.37 3,449,809 +0.92(+1.44%)
Feb 04, 2021 63.33 63.69 62.97 63.45 2,487,623 +0.10(+0.17%)
Feb 03, 2021 63.29 63.70 63.15 63.35 3,499,322 -0.17(-0.27%)
Feb 02, 2021 63.44 64.33 62.97 63.52 4,491,639 +0.08(+0.12%)
Feb 01, 2021 63.86 64.24 63.24 63.45 3,986,570 -0.18(-0.29%)
Jan 29, 2021 63.19 64.23 62.68 63.63 4,961,013 +0.19(+0.30%)
Jan 28, 2021 63.85 64.86 63.42 63.44 3,578,069 -0.36(-0.56%)
Jan 27, 2021 63.94 64.98 63.53 63.79 5,335,044 -0.49(-0.76%)
Jan 26, 2021 64.53 64.58 63.76 64.28 3,887,525 +0.07(+0.11%)
Jan 25, 2021 62.90 64.32 62.79 64.21 4,647,147 +1.11(+1.76%)
Jan 22, 2021 62.28 63.27 62.16 63.11 4,757,335 +0.43(+0.68%)
Jan 21, 2021 62.29 62.87 61.94 62.68 3,648,973 +0.19(+0.31%)
Jan 20, 2021 61.72 62.63 61.51 62.49 4,067,918 +0.54(+0.87%)
Jan 19, 2021 63.03 63.03 61.92 61.94 4,205,023 -0.98(-1.55%)
Jan 15, 2021 61.98 63.10 61.72 62.92 3,903,560 +0.93(+1.49%)
Jan 14, 2021 63.11 63.12 61.98 62.00 3,964,637 -1.07(-1.69%)
Jan 13, 2021 62.63 63.37 62.21 63.06 4,997,879 +0.62(+0.99%)
Jan 12, 2021 63.64 63.73 61.82 62.44 4,351,209 -1.00(-1.57%)
Jan 11, 2021 63.72 64.10 62.88 63.44 3,379,075 -0.46(-0.72%)
Jan 08, 2021 63.98 64.02 63.41 63.90 3,982,717 +0.21(+0.33%)
Jan 07, 2021 65.11 65.30 63.69 63.69 4,725,458 -1.40(-2.15%)
Jan 06, 2021 64.19 65.89 63.64 65.09 4,710,591 +1.36(+2.14%)
Jan 05, 2021 64.69 64.77 63.43 63.73 3,969,837 -0.78(-1.20%)
Jan 04, 2021 65.52 65.52 64.14 64.50 3,408,531 -1.14(-1.74%)
Dec 31, 2020 65.65 65.65 65.65 2,209,977 +1.00(+1.54%)
Dec 30, 2020 64.28 64.89 64.17 64.65 2,209,977 +0.16(+0.24%)
Dec 29, 2020 64.56 65.00 64.14 64.49 4,259,936 +0.16(+0.24%)
Dec 28, 2020 65.03 65.23 64.19 64.34 3,626,459 -0.46(-0.71%)
Dec 24, 2020 64.63 64.87 64.20 64.80 1,219,891 +0.17(+0.26%)
Dec 23, 2020 64.60 65.36 64.48 64.63 3,158,700 +0.47(+0.73%)
Dec 22, 2020 65.04 65.09 64.07 64.16 7,162,584 -0.89(-1.37%)
Dec 21, 2020 65.10 65.30 64.44 65.05 8,008,755 -0.74(-1.13%)
Dec 18, 2020 66.02 66.48 65.53 65.79 17,383,994 -0.49(-0.74%)
Dec 17, 2020 66.47 66.94 66.11 66.28 5,098,154 +0.66(+1.01%)
Dec 16, 2020 66.58 67.01 65.60 65.62 5,444,021 -0.27(-0.41%)
Dec 15, 2020 65.55 66.07 65.05 65.89 4,487,482 +0.88(+1.36%)
Dec 14, 2020 65.80 65.92 64.93 65.01 4,758,473 -0.38(-0.59%)
Dec 11, 2020 64.52 65.51 64.52 65.39 4,459,608 +0.52(+0.79%)
Dec 10, 2020 65.48 65.73 64.56 64.88 7,359,330 +0.02(+0.03%)
Dec 09, 2020 65.13 65.33 63.86 64.86 9,176,275 -0.44(-0.67%)
Dec 08, 2020 66.01 66.17 65.11 65.30 10,022,004 -1.17(-1.76%)
Dec 07, 2020 66.06 66.66 65.78 66.47 7,206,222 +0.23(+0.34%)
Dec 04, 2020 68.48 68.76 66.14 66.24 7,145,224 -2.20(-3.21%)
Dec 03, 2020 69.33 69.53 68.30 68.44 3,955,195 -1.09(-1.57%)
Dec 02, 2020 69.32 69.86 68.79 69.53 4,237,412 +0.10(+0.15%)
Dec 01, 2020 68.64 70.25 68.50 69.43 7,343,893 +1.45(+2.13%)
Nov 30, 2020 68.32 69.12 67.90 67.98 9,719,774 -0.48(-0.70%)
Nov 27, 2020 68.79 68.92 67.88 68.46 2,370,868 -0.32(-0.47%)
Nov 25, 2020 69.14 69.39 67.86 68.78 4,487,492 +0.03(+0.04%)
Nov 24, 2020 69.02 69.27 68.50 68.75 6,073,204 +0.29(+0.42%)
Nov 23, 2020 68.31 68.92 67.85 68.46 6,677,460 +0.35(+0.51%)
Nov 20, 2020 69.02 69.76 68.03 68.12 5,690,014 -0.96(-1.39%)
Nov 19, 2020 70.07 70.15 68.83 69.08 7,097,307 -1.26(-1.79%)
Nov 18, 2020 73.17 73.19 70.17 70.34 5,868,123 -2.56(-3.52%)
Nov 17, 2020 73.90 74.61 72.83 72.90 4,408,427 -1.65(-2.21%)
Nov 16, 2020 74.48 74.68 73.70 74.54 4,268,618 +0.99(+1.34%)
Nov 13, 2020 73.77 74.23 73.38 73.56 3,203,801 +0.30(+0.41%)
Nov 12, 2020 73.85 74.13 72.58 73.25 4,141,766 -0.95(-1.28%)
Nov 11, 2020 74.48 75.20 73.83 74.21 3,003,265 -0.07(-0.09%)
Nov 10, 2020 73.25 74.48 72.88 74.28 5,111,879 +1.51(+2.07%)
Nov 09, 2020 74.15 75.31 72.68 72.77 5,522,203 +0.28(+0.38%)
Nov 06, 2020 72.20 73.61 71.83 72.49 4,679,965 +0.48(+0.67%)
Nov 05, 2020 71.24 73.23 70.95 72.01 4,866,487 +0.38(+0.53%)
Nov 04, 2020 71.80 73.70 71.54 71.63 4,350,891 -0.18(-0.25%)
Nov 03, 2020 71.70 72.97 71.19 71.81 5,254,952 +1.08(+1.53%)
Nov 02, 2020 70.10 71.14 69.22 70.73 3,894,189 +1.14(+1.64%)
Oct 30, 2020 69.67 70.47 68.88 69.58 4,045,162 -0.53(-0.75%)
Oct 29, 2020 69.11 71.40 68.58 70.11 6,131,341 +1.00(+1.44%)
Oct 28, 2020 70.34 71.02 69.02 69.11 3,909,146 -2.31(-3.24%)
Oct 27, 2020 70.62 72.15 70.50 71.43 4,795,663 +0.65(+0.92%)
Oct 26, 2020 69.67 71.12 69.67 70.78 4,692,672 +0.50(+0.71%)
Oct 23, 2020 70.75 70.92 69.74 70.28 2,755,583 -0.03(-0.05%)
Oct 22, 2020 69.46 70.42 69.37 70.31 2,473,474 +0.82(+1.18%)
Oct 21, 2020 70.33 70.41 69.41 69.49 3,953,310 -0.74(-1.05%)
Oct 20, 2020 70.56 70.89 69.91 70.22 3,695,815 +0.16(+0.22%)
Oct 19, 2020 70.71 71.01 69.85 70.07 2,995,013 -0.44(-0.63%)
Oct 16, 2020 70.15 71.21 70.15 70.51 3,799,347 +0.52(+0.74%)
Oct 15, 2020 69.35 70.39 69.16 69.99 3,451,031 -0.21(-0.30%)
Oct 14, 2020 70.92 71.02 70.01 70.20 2,280,885 -0.45(-0.64%)
Oct 13, 2020 70.86 71.06 69.78 70.65 4,587,065 -0.74(-1.03%)
Oct 12, 2020 70.83 71.88 70.76 71.38 2,662,155 +0.55(+0.78%)
Oct 09, 2020 71.29 71.57 70.49 70.83 3,103,004 -0.24(-0.34%)
Oct 08, 2020 70.31 71.86 70.02 71.07 3,588,871 +0.90(+1.28%)
Oct 07, 2020 70.34 70.59 69.66 70.17 2,479,142 -0.08(-0.11%)
Oct 06, 2020 69.60 70.81 69.18 70.25 4,184,051 +0.88(+1.27%)
Oct 05, 2020 68.94 69.89 68.60 69.37 3,376,697 +0.25(+0.36%)
Oct 02, 2020 67.88 69.76 67.44 69.11 4,054,746 +1.05(+1.54%)
Oct 01, 2020 68.43 68.75 67.53 68.07 5,651,588 -0.29(-0.43%)
Sep 30, 2020 67.90 68.62 67.67 68.36 4,254,959 +0.91(+1.35%)
Sep 29, 2020 67.87 68.33 67.11 67.45 4,068,757 +0.56(+0.84%)
Sep 28, 2020 66.79 67.92 66.74 66.89 3,552,545 +0.16(+0.23%)
Sep 25, 2020 65.66 66.78 65.64 66.73 3,174,243 +0.64(+0.97%)
Sep 24, 2020 65.97 66.72 65.22 66.09 3,752,014 +0.03(+0.05%)
Sep 23, 2020 67.09 67.27 65.97 66.06 6,278,165 -1.07(-1.59%)
Sep 22, 2020 67.67 68.55 66.96 67.12 5,474,993 -0.41(-0.60%)
Sep 21, 2020 67.31 67.81 66.58 67.53 7,028,658 +0.01(+0.01%)
Sep 18, 2020 68.58 69.42 67.29 67.52 7,492,239 -1.61(-2.33%)
Sep 17, 2020 70.41 71.04 68.81 69.13 5,838,258 -1.54(-2.18%)
Sep 16, 2020 70.20 71.15 69.98 70.67 4,393,743 +0.61(+0.87%)
Sep 15, 2020 70.09 71.38 69.73 70.07 4,558,439 +0.15(+0.21%)
Sep 14, 2020 69.31 70.28 69.16 69.92 3,968,856 +0.94(+1.37%)
Sep 11, 2020 68.33 69.28 68.11 68.98 4,406,208 +0.79(+1.16%)
Sep 10, 2020 68.64 69.03 67.76 68.19 4,311,822 -0.79(-1.14%)
Sep 09, 2020 68.26 69.83 68.16 68.98 5,791,973 +1.25(+1.84%)
Sep 08, 2020 67.75 68.18 66.94 67.73 3,628,577 -0.21(-0.31%)
Sep 04, 2020 68.56 68.76 67.27 67.94 3,823,940 -0.48(-0.70%)
Sep 03, 2020 68.28 69.07 67.87 68.41 5,263,193 +0.29(+0.42%)
Sep 02, 2020 66.78 68.64 66.75 68.13 4,493,476 +1.52(+2.29%)
Sep 01, 2020 66.48 67.05 66.30 66.60 3,926,642 -0.53(-0.79%)
Aug 31, 2020 66.76 67.61 66.63 67.13 5,228,863 +0.36(+0.54%)
Aug 28, 2020 66.76 66.90 66.21 66.77 3,496,215 +0.02(+0.03%)
Aug 27, 2020 67.17 67.54 66.64 66.76 3,901,911 -0.07(-0.10%)
Aug 26, 2020 66.83 67.19 66.41 66.83 3,164,706 -0.36(-0.54%)
Aug 25, 2020 67.83 67.83 66.90 67.19 2,962,184 -0.51(-0.76%)
Aug 24, 2020 67.36 67.74 66.84 67.70 2,423,235 +0.39(+0.58%)
Aug 21, 2020 66.58 67.46 66.22 67.31 4,456,059 +0.80(+1.21%)
Aug 20, 2020 66.42 67.01 66.34 66.50 2,843,364 -0.21(-0.31%)
Aug 19, 2020 67.06 67.17 66.57 66.71 2,992,661 -0.21(-0.31%)
Aug 18, 2020 67.34 67.62 66.57 66.91 3,996,783 -0.43(-0.64%)
Aug 17, 2020 67.13 67.87 66.84 67.34 3,212,000 -0.15(-0.22%)
Aug 14, 2020 67.86 68.02 67.29 67.49 2,415,441 -0.39(-0.58%)
Aug 13, 2020 67.66 68.11 67.43 67.88 3,105,171 -0.23(-0.34%)
Aug 12, 2020 67.44 68.91 67.32 68.11 4,580,594 +0.87(+1.30%)
Aug 11, 2020 68.75 68.91 67.12 67.24 4,617,298 -1.34(-1.95%)
Aug 10, 2020 69.09 69.26 68.38 68.57 3,725,807 -0.43(-0.62%)
Aug 07, 2020 67.79 69.41 67.77 69.00 4,062,424 +0.85(+1.24%)
Aug 06, 2020 67.92 68.37 67.57 68.15 3,178,386 -0.07(-0.10%)
Aug 05, 2020 69.33 69.33 67.58 68.22 3,671,537 -1.00(-1.45%)
Aug 04, 2020 68.56 69.53 68.51 69.22 3,583,321 +0.47(+0.68%)
Aug 03, 2020 69.14 69.31 68.01 68.75 2,752,180 -0.60(-0.86%)
Jul 31, 2020 69.84 70.34 68.38 69.35 5,658,698 -0.42(-0.60%)
Jul 30, 2020 70.12 70.24 69.26 69.77 4,209,672 -0.63(-0.90%)
Jul 29, 2020 70.28 70.76 69.85 70.40 3,446,238 +0.17(+0.24%)
Jul 28, 2020 68.64 70.63 68.47 70.23 5,295,506 +1.57(+2.29%)
Jul 27, 2020 68.94 69.51 68.12 68.66 3,042,304 -0.16(-0.24%)
Jul 24, 2020 69.12 70.12 68.56 68.82 5,038,392 -0.15(-0.22%)
Jul 23, 2020 68.17 69.52 68.02 68.97 5,652,957 +0.89(+1.31%)
Jul 22, 2020 66.71 68.41 66.16 68.08 5,600,272 +1.15(+1.71%)
Jul 21, 2020 66.50 67.52 66.28 66.94 3,786,680 +0.56(+0.85%)
Jul 20, 2020 66.92 67.19 66.05 66.37 3,854,186 -0.88(-1.31%)
Jul 17, 2020 66.00 67.70 65.94 67.25 5,572,002 +1.39(+2.12%)
Jul 16, 2020 64.61 66.05 64.52 65.86 5,616,920 +1.28(+1.99%)
Jul 15, 2020 63.89 64.90 63.26 64.58 6,767,261 +1.31(+2.07%)
Jul 14, 2020 63.33 63.75 62.77 63.27 5,691,717 +0.21(+0.33%)
Jul 13, 2020 63.01 63.63 62.68 63.06 5,898,106 +0.09(+0.14%)
Jul 10, 2020 62.79 63.67 62.47 62.97 5,806,033 -0.16(-0.26%)
Jul 09, 2020 63.86 63.91 62.53 63.14 7,037,751 -1.24(-1.93%)
Jul 08, 2020 63.35 64.80 63.17 64.38 7,664,982 +0.86(+1.35%)
Jul 07, 2020 61.42 63.89 61.19 63.52 15,091,652 +0.54(+0.86%)
Jul 06, 2020 67.95 69.22 62.74 62.98 31,344,300 -7.79(-11.01%)
Jul 02, 2020 70.91 71.47 70.62 70.77 1,813,947 +0.29(+0.41%)
Jul 01, 2020 69.45 70.88 69.37 70.48 3,492,543 +1.00(+1.44%)
Jun 30, 2020 68.93 69.72 68.86 69.48 4,238,512 +0.49(+0.71%)
Jun 29, 2020 68.66 69.01 67.86 68.99 2,740,365 +0.80(+1.17%)
Jun 26, 2020 69.41 69.92 67.86 68.20 5,252,911 -1.25(-1.80%)
Jun 25, 2020 70.64 70.64 68.92 69.45 3,716,182 -1.23(-1.74%)
Jun 24, 2020 70.29 70.97 70.01 70.68 5,925,165 -0.19(-0.27%)
Jun 23, 2020 71.94 72.00 70.52 70.87 5,301,924 -0.39(-0.54%)
Jun 22, 2020 70.29 72.08 69.87 71.25 3,547,620 +1.31(+1.87%)
Jun 19, 2020 73.31 73.42 69.94 69.94 12,505,195 -2.40(-3.32%)
Jun 18, 2020 71.54 72.50 71.47 72.35 3,804,022 +0.33(+0.45%)
Jun 17, 2020 72.85 72.86 71.60 72.02 2,952,515 -0.66(-0.91%)
Jun 16, 2020 73.45 73.94 72.29 72.68 5,474,217 +0.74(+1.04%)
Jun 15, 2020 70.23 72.37 69.30 71.94 6,147,059 +0.77(+1.08%)
Jun 12, 2020 73.35 73.49 70.51 71.17 6,236,006 -0.74(-1.02%)
Jun 11, 2020 73.40 73.77 71.70 71.90 7,794,107 -2.56(-3.44%)
Jun 10, 2020 73.54 74.71 73.54 74.46 5,484,487 +0.98(+1.34%)
Jun 09, 2020 73.43 73.60 72.39 73.48 2,951,980 -0.47(-0.64%)
Jun 08, 2020 71.77 74.20 71.22 73.95 3,667,168 +1.81(+2.50%)
Jun 05, 2020 73.17 73.54 72.00 72.14 5,344,280 -0.57(-0.79%)
Jun 04, 2020 72.77 73.07 71.58 72.71 4,627,694 -0.50(-0.68%)
Jun 03, 2020 73.60 73.94 72.70 73.21 3,814,617 +0.21(+0.29%)
Jun 02, 2020 73.10 73.10 72.08 73.00 4,025,173 +0.29(+0.40%)
Jun 01, 2020 71.80 73.36 71.20 72.71 4,488,599 +0.75(+1.04%)
May 29, 2020 70.20 72.06 69.92 71.97 6,589,213 +1.11(+1.57%)
May 28, 2020 69.98 71.44 69.77 70.86 4,019,240 +1.81(+2.62%)
May 27, 2020 69.46 69.98 68.53 69.05 4,223,568 +0.63(+0.92%)
May 26, 2020 69.34 70.04 68.14 68.42 4,911,175 +0.26(+0.38%)
May 22, 2020 66.47 68.17 66.25 68.16 3,517,271 +1.62(+2.43%)
May 21, 2020 66.42 67.00 66.21 66.54 2,819,828 -0.13(-0.19%)
May 20, 2020 67.01 67.65 66.29 66.67 2,498,572 -0.07(-0.10%)
May 19, 2020 67.25 67.67 66.72 66.73 3,240,521 -0.86(-1.28%)
May 18, 2020 67.72 68.11 67.12 67.60 4,009,574 +1.38(+2.08%)
May 15, 2020 67.09 67.28 65.53 66.22 10,270,441 -1.19(-1.77%)
May 14, 2020 66.49 68.05 64.96 67.41 4,731,954 +0.52(+0.78%)
May 13, 2020 66.45 67.00 65.53 66.89 4,929,148 +0.05(+0.08%)
May 12, 2020 67.12 67.83 66.76 66.84 5,380,056 -0.25(-0.37%)
May 11, 2020 65.78 67.46 65.46 67.08 3,296,209 +0.71(+1.07%)
May 08, 2020 66.64 66.79 65.67 66.37 3,823,331 +0.25(+0.38%)
May 07, 2020 66.50 66.84 65.74 66.12 5,154,548 +0.31(+0.48%)
May 06, 2020 65.98 66.66 65.57 65.80 6,232,686 -0.18(-0.27%)
May 05, 2020 64.75 66.86 64.68 65.98 4,562,709 +1.81(+2.82%)
May 04, 2020 63.97 64.48 63.11 64.17 2,638,952 +0.16(+0.25%)
May 01, 2020 64.58 64.86 63.64 64.01 3,165,378 -1.29(-1.97%)
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%)
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.