Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.62 16.87 16.42 16.85 8,598,564 +0.32(+1.96%)
May 28, 2009 16.16 16.59 16.12 16.52 6,151,496 +0.45(+2.80%)
May 27, 2009 16.60 16.64 16.06 16.07 6,979,704 -0.41(-2.51%)
May 26, 2009 16.17 16.58 15.94 16.49 7,128,360 +0.39(+2.40%)
May 22, 2009 16.05 16.30 15.96 16.10 3,822,273 +0.05(+0.29%)
May 21, 2009 16.15 16.16 15.91 16.05 6,181,807 -0.21(-1.32%)
May 20, 2009 16.56 16.57 16.24 16.27 6,038,678 -0.15(-0.89%)
May 19, 2009 15.97 16.51 15.97 16.41 6,739,946 +0.48(+2.98%)
May 18, 2009 16.11 16.11 15.74 15.94 5,133,585 -0.01(-0.07%)
May 15, 2009 16.15 16.21 15.81 15.95 6,215,360 -0.27(-1.68%)
May 14, 2009 16.39 16.43 16.03 16.22 5,090,386 -0.14(-0.83%)
May 13, 2009 16.52 16.68 16.25 16.36 5,535,299 -0.36(-2.16%)
May 12, 2009 16.71 16.80 16.52 16.72 4,277,801 +0.11(+0.66%)
May 11, 2009 16.59 16.68 16.42 16.61 5,403,025 -0.05(-0.28%)
May 08, 2009 16.84 17.09 16.55 16.65 6,285,452 +0.00(+0.00%)
May 07, 2009 16.62 16.76 16.40 16.65 5,573,402 +0.18(+1.11%)
May 06, 2009 16.67 16.71 16.37 16.47 4,597,771 -0.07(-0.44%)
May 05, 2009 16.49 16.60 16.38 16.55 5,318,882 +0.03(+0.16%)
May 04, 2009 16.37 16.52 16.25 16.52 6,045,071 +0.27(+1.67%)
May 01, 2009 15.78 16.25 15.78 16.25 5,962,672 +0.49(+3.08%)
Apr 30, 2009 15.94 15.95 15.48 15.76 10,642,450 +0.29(+1.86%)
Apr 29, 2009 15.70 15.78 15.38 15.47 12,685,960 -0.15(-0.97%)
Apr 28, 2009 15.44 15.83 15.37 15.63 5,740,480 +0.17(+1.12%)
Apr 27, 2009 15.29 15.71 15.22 15.45 7,079,875 +0.15(+0.96%)
Apr 24, 2009 15.41 15.41 15.18 15.31 7,177,282 +0.01(+0.03%)
Apr 23, 2009 15.28 15.33 15.00 15.30 6,184,278 +0.14(+0.93%)
Apr 22, 2009 15.33 15.36 15.15 15.16 8,507,793 -0.20(-1.29%)
Apr 21, 2009 15.41 15.67 15.29 15.36 6,647,106 -0.10(-0.64%)
Apr 20, 2009 15.45 15.71 15.44 15.46 6,108,335 -0.19(-1.20%)
Apr 17, 2009 15.71 15.82 15.60 15.65 7,575,573 -0.06(-0.40%)
Apr 16, 2009 15.94 16.03 15.60 15.71 6,337,262 -0.16(-1.02%)
Apr 15, 2009 15.50 15.87 15.42 15.87 6,248,663 +0.21(+1.33%)
Apr 14, 2009 15.79 15.79 15.47 15.66 5,954,473 -0.10(-0.63%)
Apr 13, 2009 15.85 15.92 15.65 15.76 5,937,245 -0.17(-1.05%)
Apr 09, 2009 16.25 16.38 15.76 15.93 6,635,928 -0.03(-0.20%)
Apr 08, 2009 15.94 15.99 15.72 15.96 6,429,575 +0.05(+0.30%)
Apr 07, 2009 15.74 16.21 15.67 15.91 9,522,861 +0.13(+0.79%)
Apr 06, 2009 15.79 15.91 15.68 15.79 10,391,579 -0.12(-0.76%)
Apr 03, 2009 16.14 16.19 15.74 15.91 8,240,476 -0.18(-1.14%)
Apr 02, 2009 16.36 16.52 16.04 16.09 9,333,986 +0.01(+0.06%)
Apr 01, 2009 16.00 16.29 15.96 16.08 7,348,564 -0.11(-0.71%)
Mar 31, 2009 16.03 16.43 15.82 16.19 7,238,568 +0.25(+1.57%)
Mar 30, 2009 15.95 16.20 15.76 15.94 6,948,377 -0.54(-3.30%)
Mar 26, 2009 16.51 16.57 16.22 16.49 8,526,123 +0.08(+0.51%)
Mar 25, 2009 16.58 16.80 16.15 16.40 5,545,839 +0.03(+0.16%)
Mar 24, 2009 16.75 16.92 16.37 16.38 5,937,591 -0.54(-3.18%)
Mar 23, 2009 16.48 16.94 16.48 16.92 7,674,583 +0.72(+4.45%)
Mar 20, 2009 16.50 16.69 16.15 16.19 9,361,162 -0.11(-0.67%)
Mar 19, 2009 16.38 16.38 16.09 16.30 6,048,473 +0.07(+0.42%)
Mar 18, 2009 15.89 16.37 15.68 16.24 7,686,528 +0.28(+1.73%)
Mar 17, 2009 15.83 15.96 15.56 15.96 4,657,011 +0.17(+1.09%)
Mar 16, 2009 15.56 16.07 15.47 15.79 7,108,715 +0.36(+2.30%)
Mar 13, 2009 15.09 15.49 15.03 15.43 0 +0.44(+2.96%)
Mar 12, 2009 14.71 15.06 14.61 14.99 6,001,755 +0.28(+1.88%)
Mar 11, 2009 14.73 14.93 14.60 14.71 8,223,884 +0.07(+0.50%)
Mar 10, 2009 14.31 14.71 14.27 14.64 8,295,941 +0.38(+2.64%)
Mar 09, 2009 14.56 14.65 14.19 14.26 5,523,150 -0.43(-2.95%)
Mar 06, 2009 14.68 15.06 14.36 14.70 0 +0.12(+0.82%)
Mar 05, 2009 14.82 14.82 14.31 14.57 12,249,633 -0.27(-1.80%)
Mar 04, 2009 14.70 15.00 14.50 14.84 7,341,128 -0.15(-0.98%)
Mar 02, 2009 15.16 15.67 14.93 14.99 7,827,822 -0.78(-4.97%)
Feb 27, 2009 15.45 16.01 15.29 15.77 0 +0.05(+0.33%)
Feb 26, 2009 16.22 16.24 15.71 15.72 5,018,872 -0.36(-2.24%)
Feb 25, 2009 15.62 16.41 15.62 16.08 6,428,172 -0.23(-1.42%)
Feb 24, 2009 15.42 16.39 15.42 16.31 7,013,962 +0.43(+2.73%)
Feb 23, 2009 16.38 16.55 15.82 15.88 6,938,246 -0.45(-2.78%)
Feb 20, 2009 16.66 16.77 16.10 16.33 8,682,883 -0.44(-2.61%)
Feb 19, 2009 17.04 17.09 16.67 16.77 7,868,385 -0.02(-0.09%)
Feb 18, 2009 17.48 17.51 16.74 16.79 16,484,990 -0.54(-3.12%)
Feb 17, 2009 17.64 17.64 16.97 17.33 13,231,882 -0.47(-2.66%)
Feb 13, 2009 17.96 18.11 17.78 17.80 6,502,446 -0.20(-1.12%)
Feb 12, 2009 18.07 18.07 17.60 18.00 9,008,077 -0.10(-0.54%)
Feb 11, 2009 18.36 18.46 17.91 18.10 6,318,829 -0.20(-1.07%)
Feb 10, 2009 18.50 18.72 18.16 18.30 10,147,284 -0.36(-1.91%)
Feb 09, 2009 19.08 19.16 18.46 18.65 5,353,204 -0.38(-2.00%)
Feb 06, 2009 18.89 19.15 18.70 19.03 9,058,039 +0.08(+0.41%)
Feb 05, 2009 18.83 19.06 18.53 18.95 8,179,028 +0.11(+0.60%)
Feb 04, 2009 18.94 19.04 18.58 18.84 6,154,143 -0.01(-0.03%)
Feb 03, 2009 18.74 19.01 18.46 18.85 5,824,611 +0.16(+0.86%)
Feb 02, 2009 17.94 18.79 17.86 18.69 9,511,474 +0.56(+3.07%)
Jan 30, 2009 18.71 18.78 17.93 18.13 0 -0.53(-2.84%)
Jan 29, 2009 18.25 18.89 18.17 18.66 6,221,022 +0.27(+1.46%)
Jan 28, 2009 18.53 18.60 18.17 18.39 6,638,685 +0.11(+0.62%)
Jan 27, 2009 18.52 18.53 18.17 18.28 5,892,126 -0.14(-0.78%)
Jan 26, 2009 18.10 18.59 17.99 18.42 8,422,785 +0.39(+2.14%)
Jan 23, 2009 17.83 18.10 17.56 18.04 5,172,981 +0.04(+0.20%)
Jan 22, 2009 17.80 18.07 17.67 18.00 6,278,940 +0.02(+0.11%)
Jan 21, 2009 17.94 18.05 17.56 17.98 8,767,633 +0.26(+1.45%)
Jan 20, 2009 17.78 18.07 17.70 17.72 6,843,352 -0.11(-0.61%)
Jan 16, 2009 17.67 17.94 17.61 17.83 0 +0.35(+1.97%)
Jan 15, 2009 17.43 17.56 17.09 17.49 10,509,039 +0.03(+0.15%)
Jan 14, 2009 17.57 17.62 17.14 17.46 6,060,896 -0.25(-1.43%)
Jan 13, 2009 18.10 18.11 17.57 17.71 5,172,581 -0.40(-2.19%)
Jan 12, 2009 18.14 18.25 17.98 18.11 3,895,513 +0.02(+0.09%)
Jan 09, 2009 18.26 18.34 18.02 18.09 4,275,249 -0.19(-1.01%)
Jan 08, 2009 18.48 18.48 18.13 18.28 4,493,228 -0.11(-0.59%)
Jan 07, 2009 18.55 18.60 18.30 18.39 4,619,853 -0.28(-1.49%)
Jan 06, 2009 18.85 19.07 18.48 18.67 5,172,082 -0.09(-0.49%)
Jan 05, 2009 18.73 18.95 18.53 18.76 5,170,375 -0.07(-0.38%)
Jan 02, 2009 18.52 18.92 18.35 18.83 0 +0.36(+1.95%)
Jan 01, 2009 18.20 18.54 18.19 18.47 0 +0.00(+0.00%)
Dec 31, 2008 18.20 18.54 18.19 18.47 4,786,611 +0.31(+1.73%)
Dec 30, 2008 18.03 18.18 17.86 18.16 5,194,228 +0.21(+1.15%)
Dec 29, 2008 18.03 18.16 17.72 17.95 4,321,264 -0.04(-0.20%)
Dec 26, 2008 17.93 18.08 17.89 17.99 2,006,456 +0.11(+0.63%)
Dec 24, 2008 17.81 17.92 17.73 17.87 1,388,217 +0.14(+0.78%)
Dec 23, 2008 17.98 18.12 17.65 17.73 4,385,007 -0.14(-0.81%)
Dec 22, 2008 18.07 18.25 17.64 17.88 4,948,551 -0.15(-0.83%)
Dec 19, 2008 18.17 18.85 18.01 18.03 10,658,924 +0.10(+0.58%)
Dec 18, 2008 17.75 18.08 17.74 17.92 7,220,244 +0.23(+1.28%)
Dec 17, 2008 17.74 17.97 17.59 17.70 5,853,948 -0.17(-0.92%)
Dec 16, 2008 17.88 17.93 17.59 17.86 9,043,789 +0.14(+0.81%)
Dec 15, 2008 17.83 17.97 17.52 17.72 4,780,549 -0.11(-0.64%)
Dec 12, 2008 17.49 17.90 17.39 17.83 5,584,332 +0.02(+0.09%)
Dec 11, 2008 17.75 18.23 17.62 17.82 6,662,834 -0.05(-0.26%)
Dec 10, 2008 18.14 18.25 17.68 17.86 6,167,721 -0.17(-0.94%)
Dec 09, 2008 18.22 18.37 17.93 18.03 5,469,321 -0.28(-1.52%)
Dec 08, 2008 18.49 18.64 17.90 18.31 7,780,360 +0.15(+0.85%)
Dec 05, 2008 17.87 18.24 17.18 18.16 6,680,018 +0.29(+1.62%)
Dec 04, 2008 18.23 18.67 17.58 17.87 10,447,607 -0.70(-3.75%)
Dec 03, 2008 18.15 18.65 17.93 18.56 7,623,690 +0.22(+1.21%)
Dec 02, 2008 18.27 18.45 17.81 18.34 9,580,656 +0.39(+2.15%)
Dec 01, 2008 18.50 18.86 17.95 17.95 7,746,616 -1.02(-5.38%)
Nov 28, 2008 18.68 19.04 18.64 18.98 2,601,773 +0.24(+1.29%)
Nov 26, 2008 18.55 18.91 18.28 18.73 8,046,014 -0.18(-0.97%)
Nov 25, 2008 19.07 19.50 18.70 18.92 8,693,645 -0.08(-0.40%)
Nov 24, 2008 19.12 19.41 18.44 18.99 9,732,631 +0.16(+0.87%)
Nov 21, 2008 17.46 18.86 17.24 18.83 13,923,198 +1.71(+9.98%)
Nov 20, 2008 17.69 18.50 16.92 17.12 14,812,932 -0.70(-3.92%)
Nov 19, 2008 18.37 18.82 17.80 17.82 6,082,388 -0.58(-3.13%)
Nov 18, 2008 18.21 18.69 17.80 18.40 6,737,942 +0.05(+0.28%)
Nov 17, 2008 18.23 18.90 17.97 18.34 5,152,487 -0.21(-1.13%)
Nov 14, 2008 18.14 19.32 18.11 18.55 8,225,273 +0.05(+0.28%)
Nov 13, 2008 17.64 18.60 17.43 18.50 9,315,912 +1.00(+5.74%)
Nov 12, 2008 17.52 17.80 17.34 17.50 5,011,324 -0.36(-2.00%)
Nov 11, 2008 17.74 18.22 17.43 17.86 5,239,265 -0.09(-0.48%)
Nov 10, 2008 18.46 18.71 17.70 17.94 5,138,716 -0.33(-1.79%)
Nov 07, 2008 17.58 18.33 17.58 18.27 6,443,528 +0.78(+4.46%)
Nov 06, 2008 17.96 18.07 17.24 17.49 7,334,760 -0.47(-2.64%)
Nov 05, 2008 18.47 18.79 17.90 17.96 6,331,394 -0.73(-3.93%)
Nov 04, 2008 18.71 18.96 18.36 18.70 6,253,611 +0.11(+0.58%)
Nov 03, 2008 18.48 18.74 18.23 18.59 4,660,369 +0.09(+0.50%)
Oct 31, 2008 18.62 18.96 18.17 18.50 10,762,043 +0.01(+0.03%)
Oct 30, 2008 19.00 19.25 17.77 18.49 8,699,037 +0.54(+3.01%)
Oct 29, 2008 18.33 18.61 17.92 17.95 9,414,389 -0.97(-5.15%)
Oct 28, 2008 17.71 19.04 17.14 18.93 9,896,261 +1.60(+9.24%)
Oct 27, 2008 17.96 18.01 17.33 17.33 6,880,931 -0.59(-3.30%)
Oct 24, 2008 17.08 18.31 16.83 17.92 8,792,639 -0.29(-1.57%)
Oct 23, 2008 17.60 18.55 17.11 18.20 11,759,710 +0.94(+5.43%)
Oct 22, 2008 18.02 18.10 16.73 17.26 9,124,098 -1.11(-6.02%)
Oct 21, 2008 18.77 19.14 18.14 18.37 6,762,409 -0.98(-5.08%)
Oct 20, 2008 18.74 19.37 18.10 19.35 7,050,318 +1.02(+5.59%)
Oct 17, 2008 18.34 19.08 17.71 18.33 11,702,193 -0.06(-0.33%)
Oct 16, 2008 17.46 18.49 16.86 18.39 11,146,693 +0.90(+5.13%)
Oct 15, 2008 18.64 18.64 17.44 17.49 9,518,285 -1.43(-7.55%)
Oct 14, 2008 19.59 20.36 18.01 18.92 9,872,653 -0.05(-0.27%)
Oct 13, 2008 17.72 19.18 16.31 18.97 9,300,386 +1.80(+10.51%)
Oct 10, 2008 17.08 18.26 15.94 17.17 17,273,032 -0.70(-3.94%)
Oct 09, 2008 19.03 19.34 17.74 17.87 9,934,981 -1.27(-6.66%)
Oct 08, 2008 19.08 19.88 18.44 19.15 11,530,833 -0.39(-2.01%)
Oct 07, 2008 20.62 21.41 19.39 19.54 9,400,226 -0.90(-4.39%)
Oct 06, 2008 20.85 21.61 19.71 20.44 10,363,213 -0.92(-4.30%)
Oct 03, 2008 21.63 21.98 21.23 21.35 0 -0.11(-0.50%)
Oct 02, 2008 22.13 22.67 21.34 21.46 7,907,890 -0.79(-3.55%)
Oct 01, 2008 21.67 22.48 21.39 22.25 5,462,466 +0.44(+2.01%)
Sep 30, 2008 21.70 22.25 21.24 21.81 6,999,496 +0.40(+1.88%)
Sep 29, 2008 21.88 22.12 21.15 21.41 7,208,797 -0.72(-3.25%)
Sep 26, 2008 22.08 22.18 21.79 22.13 0 -0.18(-0.80%)
Sep 25, 2008 21.86 22.43 21.76 22.31 5,263,183 +0.72(+3.35%)
Sep 24, 2008 21.81 22.02 21.26 21.58 5,927,963 -0.20(-0.91%)
Sep 23, 2008 22.19 22.71 21.73 21.78 5,071,036 -0.40(-1.79%)
Sep 22, 2008 22.35 22.77 22.09 22.18 7,329,286 -0.34(-1.52%)
Sep 19, 2008 21.72 22.74 21.38 22.52 0 +1.12(+5.24%)
Sep 18, 2008 21.01 21.73 20.65 21.40 7,841,357 +0.50(+2.39%)
Sep 17, 2008 21.51 21.74 20.86 20.90 8,990,784 -0.90(-4.14%)
Sep 16, 2008 21.12 22.12 20.91 21.80 10,953,275 +0.53(+2.49%)
Sep 15, 2008 21.69 21.93 21.07 21.27 5,293,699 -0.71(-3.22%)
Sep 12, 2008 21.48 22.09 21.42 21.98 5,198,158 +0.50(+2.33%)
Sep 11, 2008 21.50 21.53 21.16 21.48 6,994,777 -0.09(-0.40%)
Sep 10, 2008 21.13 21.69 21.13 21.57 6,138,256 +0.46(+2.20%)
Sep 09, 2008 21.85 21.94 21.09 21.10 8,833,002 -0.61(-2.79%)
Sep 08, 2008 21.04 21.71 21.02 21.71 8,385,276 +0.84(+4.01%)
Sep 05, 2008 21.11 21.19 20.77 20.87 0 -0.34(-1.59%)
Sep 04, 2008 21.47 21.61 21.04 21.21 5,641,902 -0.43(-2.00%)
Sep 03, 2008 21.99 22.05 21.56 21.64 4,168,749 -0.33(-1.51%)
Sep 02, 2008 22.40 22.60 21.93 21.98 5,534,997 -0.22(-0.99%)
Aug 29, 2008 22.59 22.76 22.17 22.19 3,076,032 -0.43(-1.89%)
Aug 28, 2008 22.43 22.63 22.39 22.62 2,672,273 +0.28(+1.23%)
Aug 27, 2008 22.36 22.46 22.24 22.35 3,126,969 +0.08(+0.35%)
Aug 26, 2008 21.80 22.38 21.78 22.27 3,725,555 +0.40(+1.83%)
Aug 25, 2008 21.84 22.06 21.69 21.87 3,334,533 -0.15(-0.69%)
Aug 22, 2008 22.04 22.23 21.92 22.02 3,067,591 -0.01(-0.05%)
Aug 21, 2008 21.60 22.10 21.60 22.03 2,663,818 +0.25(+1.14%)
Aug 20, 2008 21.62 21.81 21.51 21.78 2,801,132 +0.18(+0.82%)
Aug 19, 2008 21.41 21.67 21.41 21.61 2,669,781 +0.14(+0.64%)
Aug 18, 2008 21.52 21.71 21.38 21.47 2,167,901 -0.03(-0.14%)
Aug 15, 2008 21.37 21.74 21.32 21.50 0 +0.13(+0.59%)
Aug 14, 2008 21.60 21.68 21.30 21.37 2,825,627 -0.35(-1.61%)
Aug 13, 2008 21.56 21.82 21.23 21.72 2,792,050 +0.15(+0.70%)
Aug 12, 2008 21.84 21.86 21.46 21.57 3,733,291 -0.30(-1.36%)
Aug 11, 2008 21.54 22.01 21.40 21.87 3,919,252 +0.26(+1.19%)
Aug 08, 2008 21.30 21.64 21.15 21.61 3,195,142 +0.42(+1.98%)
Aug 07, 2008 21.28 21.52 21.03 21.19 4,766,343 -0.12(-0.55%)
Aug 06, 2008 21.55 21.65 21.13 21.31 6,369,666 -0.16(-0.73%)
Aug 05, 2008 21.58 21.73 21.27 21.46 6,920,955 +0.08(+0.35%)
Aug 04, 2008 21.54 21.70 21.37 21.39 5,592,108 -0.13(-0.61%)
Aug 01, 2008 22.46 22.55 21.52 21.52 5,184,411 -0.80(-3.60%)
Jul 31, 2008 22.41 22.61 22.30 22.32 4,611,257 -0.13(-0.59%)
Jul 30, 2008 21.93 22.50 21.85 22.46 6,741,222 +0.52(+2.35%)
Jul 29, 2008 21.94 22.20 21.76 21.94 7,410,502 -0.16(-0.71%)
Jul 28, 2008 21.79 22.26 21.79 22.10 5,043,614 +0.21(+0.97%)
Jul 25, 2008 22.25 22.29 21.84 21.88 3,975,754 -0.24(-1.07%)
Jul 24, 2008 22.12 22.25 21.59 22.12 6,193,519 +0.06(+0.25%)
Jul 23, 2008 22.51 22.60 21.98 22.07 5,769,906 -0.46(-2.04%)
Jul 22, 2008 22.54 23.02 22.51 22.53 4,849,271 -0.11(-0.47%)
Jul 21, 2008 22.49 22.72 22.08 22.63 3,502,585 +0.16(+0.72%)
Jul 18, 2008 22.32 22.77 22.11 22.47 5,513,148 +0.13(+0.59%)
Jul 17, 2008 22.41 22.49 22.00 22.34 6,162,911 -0.17(-0.74%)
Jul 16, 2008 22.96 23.11 22.37 22.51 6,246,805 -0.60(-2.58%)
Jul 15, 2008 23.24 23.28 22.89 23.10 4,702,810 -0.14(-0.59%)
Jul 14, 2008 23.92 23.92 23.16 23.24 5,316,851 -0.44(-1.88%)
Jul 11, 2008 23.59 24.04 23.46 23.68 4,696,043 -0.13(-0.55%)
Jul 10, 2008 23.77 23.93 23.57 23.81 4,257,930 +0.10(+0.40%)
Jul 09, 2008 23.48 23.86 23.48 23.72 4,048,695 +0.18(+0.75%)
Jul 08, 2008 23.60 23.88 23.36 23.54 6,194,817 -0.13(-0.56%)
Jul 07, 2008 23.73 24.14 23.44 23.67 4,497,260 -0.07(-0.28%)
Jul 04, 2008 24.15 24.27 23.66 23.74 3,503,494 +0.00(+0.00%)
Jul 03, 2008 24.15 24.27 23.66 23.74 3,503,494 -0.26(-1.07%)
Jul 02, 2008 24.18 24.51 23.98 24.00 7,411,228 -0.10(-0.40%)
Jul 01, 2008 23.74 24.19 23.45 24.09 5,882,494 +0.10(+0.40%)
Jun 30, 2008 23.73 24.09 23.34 24.00 7,947,415 +0.65(+2.79%)
Jun 27, 2008 23.80 23.97 23.26 23.34 6,210,224 -0.38(-1.60%)
Jun 26, 2008 23.86 24.12 23.70 23.72 6,351,179 -0.45(-1.86%)
Jun 25, 2008 24.19 24.37 23.95 24.17 5,301,911 +0.13(+0.55%)
Jun 24, 2008 23.98 24.22 23.78 24.04 5,596,959 +0.04(+0.15%)
Jun 23, 2008 23.91 24.19 23.91 24.01 3,355,392 +0.22(+0.91%)
Jun 20, 2008 23.88 24.40 23.78 23.79 7,098,174 -0.22(-0.93%)
Jun 19, 2008 23.69 24.13 23.67 24.01 5,476,057 +0.46(+1.95%)
Jun 18, 2008 23.42 23.74 23.32 23.55 4,857,573 +0.04(+0.15%)
Jun 17, 2008 23.57 23.67 23.48 23.52 2,714,204 +0.03(+0.11%)
Jun 16, 2008 23.20 23.52 23.02 23.49 3,754,015 +0.18(+0.78%)
Jun 13, 2008 23.19 23.45 23.12 23.31 5,523,069 +0.16(+0.70%)
Jun 12, 2008 23.45 23.56 23.02 23.15 4,532,889 -0.23(-0.97%)
Jun 11, 2008 23.68 23.85 23.34 23.37 6,431,325 -0.40(-1.68%)
Jun 10, 2008 23.57 23.86 23.31 23.77 4,345,463 +0.13(+0.53%)
Jun 09, 2008 23.23 23.69 23.23 23.65 3,377,903 +0.44(+1.92%)
Jun 06, 2008 23.80 23.90 23.16 23.20 4,851,990 -0.74(-3.08%)
Jun 05, 2008 23.81 23.96 23.50 23.94 6,891,475 +0.21(+0.89%)
Jun 04, 2008 23.42 23.81 23.42 23.73 4,379,428 +0.24(+1.01%)
Jun 03, 2008 23.32 23.62 23.27 23.49 6,603,207 +0.31(+1.35%)
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.