Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.085 8.137 8.070 8.137 6,562,684 +0.07(+0.93%)
Oct 28, 2004 8.095 8.097 7.966 8.063 6,720,773 -0.04(-0.50%)
Oct 27, 2004 8.198 8.209 8.090 8.103 5,610,986 -0.11(-1.31%)
Oct 26, 2004 8.037 8.211 8.020 8.211 5,471,077 +0.17(+2.17%)
Oct 25, 2004 8.097 8.121 8.025 8.036 6,346,101 -0.02(-0.30%)
Oct 22, 2004 8.098 8.140 8.060 8.060 6,485,615 -0.04(-0.45%)
Oct 21, 2004 8.116 8.142 8.037 8.097 13,178,328 -0.14(-1.66%)
Oct 20, 2004 8.204 8.235 8.173 8.233 5,739,038 +0.05(+0.59%)
Oct 19, 2004 8.241 8.280 8.169 8.185 4,339,948 -0.06(-0.71%)
Oct 18, 2004 8.241 8.270 8.217 8.243 4,109,532 -0.00(-0.05%)
Oct 15, 2004 8.248 8.286 8.241 8.247 5,686,474 +0.01(+0.17%)
Oct 14, 2004 8.226 8.259 8.211 8.233 3,260,197 -0.02(-0.25%)
Oct 13, 2004 8.379 8.394 8.231 8.254 4,680,630 -0.13(-1.51%)
Oct 12, 2004 8.332 8.385 8.289 8.380 8,319,452 +0.05(+0.59%)
Oct 11, 2004 8.350 8.369 8.317 8.331 3,566,495 -0.02(-0.18%)
Oct 08, 2004 8.316 8.350 8.285 8.346 3,686,643 +0.06(+0.75%)
Oct 07, 2004 8.350 8.356 8.280 8.284 4,935,944 -0.07(-0.83%)
Oct 06, 2004 8.288 8.354 8.255 8.354 4,377,494 +0.07(+0.79%)
Oct 05, 2004 8.302 8.337 8.274 8.288 5,467,915 -0.01(-0.17%)
Oct 04, 2004 8.312 8.327 8.279 8.302 4,863,618 -0.01(-0.12%)
Oct 01, 2004 8.255 8.337 8.250 8.312 5,224,457 +0.06(+0.69%)
Sep 30, 2004 8.223 8.265 8.204 8.255 4,407,926 +0.01(+0.08%)
Sep 29, 2004 8.218 8.248 8.180 8.248 3,359,793 +0.01(+0.06%)
Sep 28, 2004 8.242 8.276 8.222 8.243 4,316,629 +0.03(+0.39%)
Sep 27, 2004 8.176 8.259 8.154 8.212 3,770,826 +0.04(+0.48%)
Sep 24, 2004 8.178 8.194 8.160 8.173 4,425,711 -0.00(-0.05%)
Sep 23, 2004 8.213 8.221 8.162 8.176 4,065,267 -0.05(-0.58%)
Sep 22, 2004 8.293 8.300 8.218 8.224 4,500,408 -0.08(-0.93%)
Sep 21, 2004 8.267 8.322 8.231 8.302 5,582,530 +0.05(+0.64%)
Sep 20, 2004 8.242 8.275 8.227 8.248 5,858,791 +0.03(+0.37%)
Sep 17, 2004 8.274 8.276 8.217 8.218 11,550,798 -0.06(-0.67%)
Sep 16, 2004 8.246 8.278 8.217 8.274 6,572,564 +0.04(+0.52%)
Sep 15, 2004 8.245 8.265 8.211 8.231 4,709,086 +0.01(+0.09%)
Sep 14, 2004 8.255 8.271 8.211 8.223 7,059,084 -0.03(-0.38%)
Sep 13, 2004 8.310 8.310 8.222 8.255 6,113,315 -0.06(-0.67%)
Sep 10, 2004 8.276 8.323 8.252 8.310 5,874,995 +0.02(+0.20%)
Sep 09, 2004 8.248 8.333 8.243 8.294 8,959,714 +0.04(+0.47%)
Sep 08, 2004 8.223 8.266 8.208 8.255 15,875,332 -0.02(-0.28%)
Sep 07, 2004 8.212 8.278 8.204 8.278 4,363,266 +0.08(+1.03%)
Sep 03, 2004 8.211 8.219 8.149 8.193 2,504,925 -0.03(-0.37%)
Sep 02, 2004 8.233 8.238 8.183 8.223 3,836,828 -0.02(-0.20%)
Sep 01, 2004 8.223 8.240 8.181 8.240 4,546,254 +0.03(+0.37%)
Aug 31, 2004 8.179 8.211 8.142 8.209 4,062,896 +0.05(+0.62%)
Aug 30, 2004 8.171 8.195 8.141 8.159 2,479,236 -0.03(-0.31%)
Aug 27, 2004 8.195 8.195 8.173 8.184 1,415,690 -0.00(-0.05%)
Aug 26, 2004 8.202 8.211 8.175 8.188 3,342,404 +0.01(+0.14%)
Aug 25, 2004 8.116 8.190 8.099 8.176 8,295,738 +0.00(+0.00%)
Aug 24, 2004 8.170 8.197 8.122 8.176 4,632,808 +0.01(+0.08%)
Aug 23, 2004 8.198 8.223 8.170 8.170 2,600,965 -0.02(-0.19%)
Aug 20, 2004 8.178 8.211 8.157 8.185 4,168,816 +0.00(+0.05%)
Aug 19, 2004 8.194 8.219 8.147 8.181 3,301,696 -0.04(-0.54%)
Aug 18, 2004 8.154 8.226 8.147 8.226 4,102,813 +0.07(+0.88%)
Aug 17, 2004 8.145 8.156 8.095 8.154 3,751,065 +0.01(+0.11%)
Aug 16, 2004 8.037 8.146 8.031 8.145 3,492,984 +0.11(+1.32%)
Aug 13, 2004 8.059 8.069 7.984 8.038 2,108,911 -0.00(-0.02%)
Aug 12, 2004 8.049 8.089 8.022 8.040 2,510,063 -0.02(-0.22%)
Aug 11, 2004 8.001 8.064 7.961 8.057 3,104,479 +0.04(+0.47%)
Aug 10, 2004 7.973 8.025 7.930 8.020 2,366,992 +0.06(+0.71%)
Aug 09, 2004 8.037 8.050 7.920 7.963 3,629,336 -0.05(-0.58%)
Aug 06, 2004 7.997 8.103 7.976 8.009 5,486,095 +0.01(+0.16%)
Aug 05, 2004 8.079 8.085 7.978 7.997 3,822,205 -0.07(-0.85%)
Aug 04, 2004 7.997 8.078 7.973 8.065 4,170,397 +0.04(+0.46%)
Aug 03, 2004 8.027 8.047 7.976 8.028 3,776,754 -0.01(-0.06%)
Aug 02, 2004 8.030 8.051 7.984 8.033 4,292,125 +0.01(+0.06%)
Jul 30, 2004 7.932 8.032 7.915 8.028 3,928,125 +0.10(+1.21%)
Jul 29, 2004 7.945 8.014 7.894 7.932 4,669,959 +0.02(+0.19%)
Jul 28, 2004 7.916 7.935 7.860 7.917 4,113,484 +0.00(+0.02%)
Jul 27, 2004 7.925 7.987 7.853 7.916 5,622,843 -0.01(-0.10%)
Jul 26, 2004 7.926 7.966 7.888 7.923 2,632,582 -0.01(-0.08%)
Jul 23, 2004 7.961 7.994 7.906 7.930 3,108,827 -0.03(-0.32%)
Jul 22, 2004 7.976 7.998 7.916 7.955 2,917,538 -0.03(-0.43%)
Jul 21, 2004 8.122 8.125 7.984 7.989 3,478,360 -0.12(-1.45%)
Jul 20, 2004 8.103 8.125 8.083 8.107 4,136,803 +0.00(+0.05%)
Jul 19, 2004 8.097 8.122 8.073 8.103 3,617,479 +0.03(+0.41%)
Jul 16, 2004 8.065 8.080 8.013 8.070 4,191,739 +0.03(+0.36%)
Jul 15, 2004 7.990 8.055 7.975 8.041 4,590,914 +0.05(+0.62%)
Jul 14, 2004 7.894 8.002 7.894 7.992 3,578,352 +0.08(+0.96%)
Jul 13, 2004 7.926 7.931 7.892 7.916 2,505,321 -0.00(-0.05%)
Jul 12, 2004 7.889 7.937 7.872 7.920 3,541,991 +0.03(+0.38%)
Jul 09, 2004 7.950 7.961 7.858 7.889 5,246,195 -0.06(-0.76%)
Jul 08, 2004 7.979 8.009 7.949 7.950 3,687,829 -0.06(-0.76%)
Jul 07, 2004 7.982 8.021 7.946 8.011 2,011,291 -0.00(-0.03%)
Jul 06, 2004 7.970 8.040 7.964 8.013 3,640,402 +0.01(+0.14%)
Jul 02, 2004 7.951 8.027 7.951 8.002 3,546,734 +0.13(+1.61%)
Jul 01, 2004 7.949 7.963 7.856 7.875 5,561,188 -0.11(-1.32%)
Jun 30, 2004 7.940 8.001 7.854 7.980 3,365,327 +0.02(+0.24%)
Jun 29, 2004 8.074 8.074 7.920 7.961 4,372,356 -0.11(-1.38%)
Jun 28, 2004 8.084 8.147 8.051 8.073 4,083,052 -0.01(-0.16%)
Jun 25, 2004 8.117 8.117 8.044 8.085 3,530,530 -0.03(-0.39%)
Jun 24, 2004 8.114 8.118 8.059 8.117 3,922,592 -0.00(-0.03%)
Jun 23, 2004 8.008 8.119 7.992 8.119 3,358,608 +0.08(+1.04%)
Jun 22, 2004 8.040 8.090 7.968 8.036 3,666,882 +0.02(+0.22%)
Jun 21, 2004 8.013 8.094 7.974 8.018 3,301,300 +0.03(+0.32%)
Jun 18, 2004 8.017 8.040 7.993 7.993 4,448,239 -0.02(-0.28%)
Jun 17, 2004 7.945 8.033 7.909 8.016 4,237,585 +0.06(+0.76%)
Jun 16, 2004 7.880 7.955 7.863 7.955 3,687,829 +0.10(+1.27%)
Jun 15, 2004 7.868 7.907 7.837 7.855 4,393,698 +0.04(+0.45%)
Jun 14, 2004 7.779 7.840 7.763 7.820 2,573,694 +0.01(+0.11%)
Jun 10, 2004 7.799 7.811 7.758 7.811 3,871,608 +0.05(+0.60%)
Jun 09, 2004 7.799 7.834 7.755 7.764 4,941,873 -0.04(-0.45%)
Jun 08, 2004 7.794 7.806 7.750 7.799 4,748,213 +0.01(+0.06%)
Jun 07, 2004 7.810 7.830 7.787 7.794 2,951,132 +0.02(+0.20%)
Jun 04, 2004 7.791 7.866 7.763 7.779 4,520,565 -0.01(-0.15%)
Jun 03, 2004 7.875 7.882 7.788 7.791 5,166,360 -0.10(-1.28%)
Jun 02, 2004 7.939 7.970 7.889 7.892 4,844,253 -0.06(-0.73%)
Jun 01, 2004 7.968 7.985 7.901 7.950 2,902,125 -0.02(-0.21%)
May 28, 2004 7.958 7.973 7.935 7.966 3,243,993 +0.03(+0.37%)
May 27, 2004 7.913 7.970 7.908 7.937 4,030,883 +0.03(+0.40%)
May 26, 2004 7.946 7.951 7.873 7.906 8,176,776 -0.10(-1.28%)
May 25, 2004 7.920 8.008 7.854 8.008 5,389,266 +0.08(+1.07%)
May 24, 2004 7.823 7.928 7.811 7.923 3,892,950 +0.13(+1.67%)
May 21, 2004 7.841 7.851 7.768 7.793 3,350,308 -0.00(-0.02%)
May 20, 2004 7.755 7.850 7.744 7.794 3,560,567 +0.05(+0.59%)
May 19, 2004 7.849 7.849 7.748 7.749 6,143,747 -0.09(-1.16%)
May 18, 2004 7.880 7.920 7.827 7.840 4,708,691 -0.01(-0.06%)
May 17, 2004 7.889 7.890 7.788 7.845 3,373,231 -0.06(-0.72%)
May 14, 2004 7.861 7.961 7.858 7.902 6,464,273 +0.04(+0.53%)
May 13, 2004 7.812 7.901 7.766 7.860 5,380,966 +0.05(+0.62%)
May 12, 2004 7.798 7.844 7.689 7.812 6,094,739 +0.02(+0.19%)
May 11, 2004 7.828 7.858 7.763 7.797 4,702,763 -0.05(-0.60%)
May 10, 2004 7.897 7.920 7.815 7.844 5,180,588 -0.12(-1.56%)
May 07, 2004 8.069 8.069 7.879 7.968 9,110,294 -0.12(-1.47%)
May 06, 2004 8.011 8.108 7.965 8.087 5,129,209 +0.08(+0.95%)
May 05, 2004 8.063 8.159 8.011 8.011 4,945,825 -0.07(-0.91%)
May 04, 2004 8.083 8.126 8.035 8.084 3,348,332 +0.00(+0.02%)
May 03, 2004 8.052 8.093 7.984 8.083 3,394,178 +0.01(+0.13%)
Apr 30, 2004 8.033 8.082 8.013 8.073 4,772,717 +0.05(+0.57%)
Apr 29, 2004 8.033 8.104 8.002 8.027 7,123,901 +0.00(+0.02%)
Apr 28, 2004 8.033 8.069 7.992 8.026 3,982,270 -0.01(-0.09%)
Apr 27, 2004 8.061 8.071 8.025 8.033 3,946,700 -0.03(-0.35%)
Apr 26, 2004 8.042 8.089 8.033 8.061 3,025,830 +0.02(+0.24%)
Apr 23, 2004 8.033 8.084 7.999 8.042 3,884,650 -0.01(-0.06%)
Apr 22, 2004 7.976 8.075 7.971 8.047 5,155,293 +0.05(+0.63%)
Apr 21, 2004 7.994 8.016 7.939 7.997 4,561,668 +0.00(+0.03%)
Apr 20, 2004 7.970 8.088 7.945 7.994 7,186,346 -0.06(-0.80%)
Apr 19, 2004 8.085 8.113 8.025 8.059 3,609,179 -0.03(-0.31%)
Apr 16, 2004 8.103 8.179 8.064 8.084 4,543,488 +0.01(+0.06%)
Apr 15, 2004 7.965 8.097 7.965 8.079 7,498,177 +0.11(+1.43%)
Apr 14, 2004 7.907 7.965 7.831 7.965 7,283,571 +0.03(+0.33%)
Apr 13, 2004 7.954 7.954 7.825 7.939 8,634,840 -0.03(-0.38%)
Apr 12, 2004 8.143 8.192 7.961 7.969 4,901,560 -0.17(-2.14%)
Apr 08, 2004 8.146 8.147 8.104 8.143 2,994,212 -0.00(-0.02%)
Apr 07, 2004 8.160 8.179 8.113 8.145 3,098,946 -0.04(-0.51%)
Apr 06, 2004 8.135 8.187 8.116 8.187 3,081,161 +0.06(+0.72%)
Apr 05, 2004 8.112 8.161 8.099 8.128 3,607,994 -0.01(-0.09%)
Apr 02, 2004 8.159 8.165 8.097 8.136 3,914,687 -0.01(-0.12%)
Apr 01, 2004 8.116 8.149 8.093 8.146 2,666,572 +0.01(+0.14%)
Mar 31, 2004 8.073 8.152 8.051 8.135 3,575,585 +0.05(+0.64%)
Mar 30, 2004 8.027 8.083 7.994 8.083 4,497,642 +0.07(+0.82%)
Mar 29, 2004 7.939 8.023 7.917 8.017 4,746,632 +0.11(+1.39%)
Mar 26, 2004 7.907 7.951 7.894 7.907 4,154,192 -0.01(-0.08%)
Mar 25, 2004 7.926 7.947 7.864 7.913 5,298,759 +0.01(+0.06%)
Mar 24, 2004 7.958 7.980 7.890 7.908 4,272,760 -0.05(-0.65%)
Mar 23, 2004 8.021 8.031 7.945 7.960 4,529,655 -0.05(-0.57%)
Mar 22, 2004 8.071 8.078 7.971 8.006 3,533,297 -0.07(-0.92%)
Mar 19, 2004 8.160 8.204 8.071 8.080 4,499,618 -0.07(-0.82%)
Mar 18, 2004 8.164 8.195 8.109 8.147 3,424,610 -0.06(-0.71%)
Mar 17, 2004 8.179 8.223 8.170 8.205 4,658,102 +0.06(+0.76%)
Mar 16, 2004 8.159 8.205 8.102 8.143 3,487,846 +0.01(+0.06%)
Mar 15, 2004 8.069 8.185 8.046 8.138 4,999,575 +0.04(+0.48%)
Mar 12, 2004 8.027 8.106 7.985 8.099 3,395,759 +0.06(+0.71%)
Mar 11, 2004 8.135 8.180 8.023 8.042 5,303,107 -0.13(-1.61%)
Mar 10, 2004 8.242 8.267 8.160 8.174 5,416,931 -0.06(-0.74%)
Mar 09, 2004 8.259 8.279 8.199 8.235 4,054,596 -0.01(-0.17%)
Mar 08, 2004 8.233 8.331 8.214 8.248 3,997,289 +0.02(+0.18%)
Mar 05, 2004 8.160 8.233 8.146 8.233 5,338,282 +0.11(+1.32%)
Mar 04, 2004 8.099 8.136 8.093 8.126 3,991,360 +0.04(+0.47%)
Mar 03, 2004 8.031 8.104 8.017 8.088 6,210,935 +0.06(+0.79%)
Mar 02, 2004 8.021 8.055 8.008 8.025 3,859,751 +0.03(+0.38%)
Mar 01, 2004 7.949 8.022 7.926 7.994 2,951,923 +0.05(+0.57%)
Feb 27, 2004 7.751 7.987 7.751 7.949 6,678,879 +0.07(+0.93%)
Feb 26, 2004 7.940 7.955 7.850 7.875 5,213,391 -0.06(-0.81%)
Feb 25, 2004 7.989 7.993 7.921 7.940 5,410,212 -0.07(-0.85%)
Feb 24, 2004 8.014 8.033 7.939 8.008 5,234,733 +0.01(+0.11%)
Feb 23, 2004 7.964 8.042 7.952 7.999 7,454,703 +0.05(+0.68%)
Feb 20, 2004 8.027 8.031 7.928 7.945 5,152,132 -0.06(-0.71%)
Feb 19, 2004 8.050 8.052 7.983 8.002 4,685,373 -0.02(-0.27%)
Feb 18, 2004 8.059 8.065 8.013 8.023 3,436,467 -0.01(-0.13%)
Feb 17, 2004 8.002 8.059 7.994 8.033 2,756,287 +0.06(+0.76%)
Feb 13, 2004 8.014 8.026 7.939 7.973 5,951,668 -0.02(-0.28%)
Feb 12, 2004 8.059 8.071 7.985 7.995 3,920,615 -0.08(-1.05%)
Feb 11, 2004 8.014 8.084 7.976 8.080 5,987,238 +0.02(+0.27%)
Feb 10, 2004 8.006 8.059 7.995 8.059 3,658,582 +0.06(+0.79%)
Feb 09, 2004 7.993 8.003 7.959 7.995 2,970,498 -0.01(-0.16%)
Feb 06, 2004 7.939 8.033 7.935 8.008 3,942,748 +0.07(+0.88%)
Feb 05, 2004 8.027 8.027 7.923 7.939 6,800,213 -0.06(-0.73%)
Feb 04, 2004 7.983 8.030 7.951 7.997 5,416,536 -0.07(-0.85%)
Feb 03, 2004 7.970 8.065 7.952 8.065 4,599,609 -0.01(-0.13%)
Feb 02, 2004 8.078 8.126 8.061 8.075 3,868,446 -0.04(-0.51%)
Jan 30, 2004 8.128 8.135 8.065 8.117 4,920,531 -0.03(-0.42%)
Jan 29, 2004 8.141 8.175 8.074 8.151 5,178,216 +0.05(+0.64%)
Jan 28, 2004 8.021 8.185 8.017 8.099 7,097,421 +0.10(+1.25%)
Jan 27, 2004 7.989 8.080 7.979 7.999 6,256,781 +0.05(+0.64%)
Jan 26, 2004 7.882 7.949 7.863 7.949 4,274,736 +0.05(+0.69%)
Jan 23, 2004 7.970 7.980 7.863 7.894 9,238,741 -0.09(-1.11%)
Jan 22, 2004 7.939 7.995 7.907 7.983 5,522,456 +0.04(+0.56%)
Jan 21, 2004 7.825 7.942 7.812 7.939 4,369,589 +0.09(+1.21%)
Jan 20, 2004 7.768 7.844 7.761 7.844 3,311,576 +0.08(+0.98%)
Jan 16, 2004 7.812 7.866 7.742 7.768 4,554,554 -0.05(-0.60%)
Jan 15, 2004 7.937 7.939 7.798 7.815 6,418,427 -0.13(-1.61%)
Jan 14, 2004 7.863 7.944 7.863 7.942 3,184,709 +0.08(+1.01%)
Jan 13, 2004 7.821 7.892 7.816 7.863 5,145,413 +0.04(+0.49%)
Jan 12, 2004 7.821 7.869 7.811 7.825 3,903,226 +0.01(+0.13%)
Jan 09, 2004 7.837 7.873 7.793 7.815 7,012,843 -0.03(-0.37%)
Jan 08, 2004 7.932 7.968 7.834 7.844 8,743,131 -0.10(-1.31%)
Jan 07, 2004 7.945 7.945 7.911 7.947 4,251,417 -0.02(-0.21%)
Jan 06, 2004 8.020 8.020 7.923 7.964 4,534,002 -0.05(-0.66%)
Jan 05, 2004 8.097 8.122 7.952 8.017 4,820,934 -0.08(-1.00%)
Jan 02, 2004 8.082 8.170 8.074 8.098 3,489,822 +0.02(+0.28%)
Dec 31, 2003 8.138 8.147 8.057 8.075 3,215,537 -0.06(-0.78%)
Dec 30, 2003 8.135 8.154 8.098 8.138 3,489,031 +0.02(+0.23%)
Dec 29, 2003 8.094 8.135 8.069 8.119 3,399,316 +0.03(+0.31%)
Dec 26, 2003 8.073 8.102 8.059 8.094 1,265,505 +0.02(+0.20%)
Dec 24, 2003 8.066 8.111 8.060 8.078 3,003,302 +0.01(+0.16%)
Dec 23, 2003 8.002 8.070 8.002 8.065 6,220,816 +0.09(+1.08%)
Dec 22, 2003 7.917 7.989 7.901 7.979 6,639,752 +0.06(+0.78%)
Dec 19, 2003 7.858 7.917 7.840 7.917 8,948,647 +0.06(+0.76%)
Dec 18, 2003 7.730 7.854 7.702 7.858 9,071,562 +0.12(+1.54%)
Dec 17, 2003 7.669 7.730 7.625 7.739 4,390,931 +0.07(+0.91%)
Dec 16, 2003 7.726 7.742 7.648 7.669 5,241,847 -0.05(-0.62%)
Dec 15, 2003 7.726 7.749 7.702 7.717 7,091,888 +0.02(+0.30%)
Dec 12, 2003 7.711 7.715 7.682 7.694 4,603,166 -0.02(-0.20%)
Dec 11, 2003 7.686 7.753 7.684 7.710 3,144,001 +0.01(+0.07%)
Dec 10, 2003 7.717 7.748 7.701 7.705 3,631,707 -0.01(-0.10%)
Dec 09, 2003 7.810 7.815 7.711 7.712 3,094,203 -0.07(-0.93%)
Dec 08, 2003 7.715 7.773 7.698 7.784 3,994,917 +0.09(+1.20%)
Dec 05, 2003 7.673 7.794 7.673 7.692 4,756,908 +0.01(+0.08%)
Dec 04, 2003 7.635 7.686 7.621 7.686 8,049,909 +0.05(+0.70%)
Dec 03, 2003 7.749 7.751 7.616 7.632 7,693,418 -0.13(-1.66%)
Dec 02, 2003 7.702 7.785 7.702 7.761 4,733,985 +0.06(+0.77%)
Dec 01, 2003 7.622 7.706 7.617 7.702 4,030,487 +0.08(+1.01%)
Nov 28, 2003 7.635 7.653 7.606 7.625 1,186,065 +0.00(+0.03%)
Nov 26, 2003 7.610 7.644 7.545 7.622 3,523,811 -0.06(-0.79%)
Nov 25, 2003 7.656 7.698 7.655 7.683 7,602,516 +0.01(+0.07%)
Nov 24, 2003 7.641 7.705 7.627 7.678 4,937,130 +0.07(+0.90%)
Nov 21, 2003 7.581 7.650 7.596 7.610 4,211,105 +0.03(+0.38%)
Nov 20, 2003 7.593 7.654 7.544 7.581 3,990,965 -0.01(-0.17%)
Nov 19, 2003 7.511 7.611 7.498 7.593 4,001,241 +0.08(+1.11%)
Nov 18, 2003 7.673 7.677 7.507 7.510 3,987,408 -0.14(-1.84%)
Nov 17, 2003 7.655 7.712 7.630 7.650 3,915,873 -0.06(-0.80%)
Nov 14, 2003 7.766 7.779 7.698 7.712 2,488,721 -0.06(-0.72%)
Nov 13, 2003 7.732 7.774 7.701 7.768 3,783,078 +0.06(+0.72%)
Nov 12, 2003 7.723 7.751 7.686 7.712 2,565,394 -0.02(-0.29%)
Nov 11, 2003 7.751 7.754 7.707 7.735 2,683,961 -0.00(-0.05%)
Nov 10, 2003 7.720 7.756 7.720 7.739 2,821,104 +0.02(+0.25%)
Nov 07, 2003 7.730 7.765 7.692 7.720 3,760,550 -0.02(-0.21%)
Nov 06, 2003 7.772 7.774 7.673 7.736 4,555,739 -0.04(-0.46%)
Nov 05, 2003 7.723 7.780 7.717 7.772 3,151,511 +0.03(+0.43%)
Nov 04, 2003 7.761 7.772 7.718 7.739 3,732,094 -0.06(-0.78%)
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.