Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.17 53.62 53.00 53.58 3,810,387 +0.26(+0.49%)
Mar 30, 2016 53.34 53.42 52.85 53.32 2,746,002 +0.08(+0.15%)
Mar 29, 2016 52.40 53.28 52.13 53.24 3,859,427 +1.06(+2.04%)
Mar 28, 2016 52.52 52.81 52.07 52.17 2,771,778 -0.19(-0.37%)
Mar 24, 2016 52.43 52.37 52.37 52.37 2,235,651 -0.06(-0.12%)
Mar 23, 2016 52.20 52.60 51.80 52.43 2,563,809 +0.39(+0.75%)
Mar 22, 2016 52.57 52.60 52.01 52.04 4,219,248 -0.48(-0.91%)
Mar 21, 2016 52.53 52.65 51.78 52.52 3,435,770 +0.12(+0.23%)
Mar 18, 2016 53.22 53.42 52.39 52.40 6,586,125 -0.78(-1.46%)
Mar 17, 2016 52.61 53.42 52.32 53.17 4,607,665 +0.71(+1.35%)
Mar 16, 2016 51.89 52.64 51.42 52.47 4,069,915 +0.41(+0.78%)
Mar 15, 2016 51.47 52.12 51.44 52.06 2,936,966 +0.46(+0.90%)
Mar 14, 2016 51.60 51.69 51.29 51.60 2,611,368 +0.09(+0.17%)
Mar 11, 2016 51.21 51.60 51.07 51.51 2,635,861 +0.45(+0.88%)
Mar 10, 2016 51.44 51.53 50.69 51.06 3,059,091 -0.36(-0.71%)
Mar 09, 2016 51.14 51.59 51.07 51.43 3,242,063 +0.27(+0.53%)
Mar 08, 2016 50.71 51.20 50.43 51.16 4,300,869 +0.36(+0.70%)
Mar 07, 2016 50.11 50.91 50.02 50.80 3,340,314 +0.43(+0.85%)
Mar 04, 2016 49.60 50.48 49.44 50.37 3,887,358 +0.45(+0.90%)
Mar 03, 2016 49.14 49.94 48.71 49.92 5,224,526 +0.87(+1.77%)
Mar 02, 2016 49.26 49.39 48.20 49.05 6,240,387 -0.34(-0.69%)
Mar 01, 2016 49.66 49.73 49.12 49.39 3,554,155 +0.02(+0.04%)
Feb 29, 2016 49.44 49.94 49.32 49.37 5,129,105 -0.07(-0.14%)
Feb 26, 2016 50.56 50.66 49.37 49.44 3,966,054 -1.28(-2.52%)
Feb 25, 2016 50.37 50.75 50.25 50.72 2,995,141 +0.43(+0.86%)
Feb 24, 2016 50.08 50.35 49.66 50.29 4,932,132 +0.24(+0.48%)
Feb 23, 2016 49.70 50.27 49.62 50.05 3,624,299 +0.10(+0.20%)
Feb 22, 2016 49.27 49.98 49.16 49.95 3,582,768 +0.90(+1.84%)
Feb 19, 2016 49.11 49.27 48.72 49.05 5,886,483 -0.20(-0.42%)
Feb 18, 2016 48.94 49.57 48.86 49.25 8,767,334 -0.01(-0.03%)
Feb 17, 2016 49.05 49.31 48.58 49.27 3,659,043 +0.44(+0.90%)
Feb 16, 2016 49.07 49.12 48.41 48.83 3,377,532 +0.15(+0.30%)
Feb 12, 2016 48.96 48.68 48.68 48.68 4,167,127 -0.19(-0.39%)
Feb 11, 2016 49.39 49.77 48.80 48.87 4,062,601 -0.76(-1.54%)
Feb 10, 2016 49.56 49.95 48.76 49.63 4,626,073 -0.10(-0.20%)
Feb 09, 2016 49.07 50.04 48.84 49.73 5,692,852 +0.66(+1.35%)
Feb 08, 2016 49.52 50.06 48.78 49.07 8,050,336 -1.11(-2.21%)
Feb 05, 2016 49.67 50.44 49.21 50.18 5,323,233 +0.44(+0.89%)
Feb 04, 2016 49.48 50.24 49.16 49.73 5,687,475 +0.35(+0.72%)
Feb 03, 2016 49.46 49.73 48.92 49.38 7,828,210 +0.03(+0.06%)
Feb 02, 2016 48.89 49.51 48.45 49.35 8,509,484 -0.20(-0.41%)
Feb 01, 2016 49.62 50.43 49.39 49.56 15,287,115 -1.41(-2.76%)
Jan 29, 2016 50.47 50.98 50.16 50.96 4,954,563 +0.87(+1.73%)
Jan 28, 2016 49.22 50.49 49.02 50.09 5,069,568 +0.87(+1.76%)
Jan 27, 2016 49.15 49.51 48.84 49.22 3,285,792 -0.01(-0.01%)
Jan 26, 2016 49.13 49.82 49.03 49.23 2,939,796 +0.11(+0.23%)
Jan 25, 2016 49.28 49.53 48.92 49.12 3,239,245 -0.14(-0.29%)
Jan 22, 2016 48.82 49.31 48.38 49.26 2,999,415 +0.90(+1.85%)
Jan 21, 2016 48.76 48.76 48.00 48.36 3,212,857 -0.17(-0.35%)
Jan 20, 2016 49.04 49.25 47.97 48.53 5,344,394 -0.83(-1.67%)
Jan 19, 2016 48.88 49.47 48.50 49.36 4,301,009 +0.72(+1.48%)
Jan 15, 2016 48.72 48.64 48.64 48.64 5,614,044 -0.56(-1.13%)
Jan 14, 2016 48.70 49.41 48.62 49.20 4,625,171 +0.46(+0.94%)
Jan 13, 2016 48.75 49.07 48.62 48.74 5,164,073 +0.08(+0.17%)
Jan 12, 2016 49.17 49.34 48.38 48.65 6,115,540 -0.36(-0.73%)
Jan 11, 2016 49.14 49.38 48.94 49.01 5,650,242 -0.08(-0.16%)
Jan 08, 2016 48.36 49.36 48.28 49.09 7,635,341 +0.71(+1.47%)
Jan 07, 2016 47.78 48.52 47.73 48.38 5,681,504 +0.03(+0.06%)
Jan 06, 2016 47.71 48.63 47.54 48.35 3,782,209 +0.30(+0.62%)
Jan 05, 2016 47.51 48.10 46.78 48.05 3,506,522 +0.41(+0.86%)
Jan 04, 2016 47.29 47.67 46.84 47.64 5,518,354 -0.12(-0.25%)
Dec 31, 2015 48.41 47.76 47.76 47.76 3,001,181 -0.73(-1.51%)
Dec 30, 2015 48.40 48.67 48.26 48.50 2,315,380 +0.03(+0.06%)
Dec 29, 2015 48.02 48.63 47.98 48.47 2,777,363 +0.55(+1.15%)
Dec 28, 2015 47.78 48.02 47.61 47.92 2,560,365 +0.06(+0.13%)
Dec 24, 2015 47.99 47.85 47.85 47.85 1,045,711 -0.22(-0.46%)
Dec 23, 2015 47.45 48.12 47.45 48.07 3,306,368 +0.66(+1.40%)
Dec 22, 2015 47.22 47.47 46.72 47.41 2,741,484 +0.41(+0.87%)
Dec 21, 2015 47.58 47.62 46.73 47.00 3,468,015 -0.24(-0.51%)
Dec 18, 2015 47.47 47.63 46.98 47.24 6,969,628 -0.45(-0.95%)
Dec 17, 2015 47.66 47.99 47.38 47.69 3,944,854 -0.02(-0.04%)
Dec 16, 2015 46.96 47.76 46.82 47.71 4,552,692 +1.00(+2.15%)
Dec 15, 2015 46.32 47.09 46.19 46.71 3,235,105 +0.53(+1.15%)
Dec 14, 2015 45.76 46.21 45.58 46.18 3,727,570 +0.36(+0.79%)
Dec 11, 2015 45.84 46.21 45.57 45.82 2,981,336 -0.22(-0.48%)
Dec 10, 2015 46.70 46.77 46.00 46.04 2,777,136 -0.70(-1.50%)
Dec 09, 2015 46.36 47.11 46.18 46.74 4,043,454 +0.20(+0.42%)
Dec 08, 2015 46.60 46.73 46.01 46.54 4,187,575 -0.16(-0.35%)
Dec 07, 2015 46.86 47.03 46.61 46.70 4,079,881 -0.32(-0.69%)
Dec 04, 2015 46.28 47.09 46.21 47.03 4,005,080 +1.01(+2.19%)
Dec 03, 2015 46.58 46.63 45.93 46.02 4,133,338 -0.68(-1.47%)
Dec 02, 2015 47.51 47.56 46.64 46.70 3,695,122 -0.90(-1.88%)
Dec 01, 2015 47.92 48.04 47.14 47.60 3,235,811 +0.03(+0.06%)
Nov 30, 2015 47.59 47.90 47.51 47.57 3,609,934 +0.00(+0.00%)
Nov 27, 2015 47.46 47.86 47.43 47.57 1,168,109 +0.11(+0.22%)
Nov 25, 2015 47.60 47.47 47.47 47.47 1,932,527 -0.18(-0.39%)
Nov 24, 2015 47.58 47.75 47.20 47.65 2,829,429 -0.07(-0.15%)
Nov 23, 2015 48.24 48.44 47.66 47.72 2,945,332 -0.55(-1.13%)
Nov 20, 2015 48.31 48.70 48.03 48.27 4,171,840 +0.13(+0.26%)
Nov 19, 2015 48.06 48.43 47.90 48.14 2,494,216 +0.24(+0.50%)
Nov 18, 2015 47.75 47.97 47.19 47.90 3,029,569 +0.13(+0.26%)
Nov 17, 2015 48.41 48.95 47.66 47.78 2,884,707 -0.67(-1.39%)
Nov 16, 2015 47.61 48.47 47.58 48.45 3,509,729 +0.74(+1.55%)
Nov 13, 2015 47.53 47.98 47.50 47.71 3,915,792 +0.20(+0.43%)
Nov 12, 2015 47.59 48.03 47.28 47.50 3,402,952 -0.28(-0.59%)
Nov 11, 2015 47.48 47.85 47.42 47.78 2,188,413 +0.36(+0.75%)
Nov 10, 2015 47.43 47.79 47.31 47.43 2,954,935 +0.05(+0.10%)
Nov 09, 2015 47.25 47.70 47.06 47.38 3,515,305 -0.08(-0.18%)
Nov 06, 2015 48.59 48.73 47.27 47.46 4,121,890 -1.67(-3.40%)
Nov 05, 2015 49.23 49.61 49.09 49.13 2,280,808 -0.23(-0.47%)
Nov 04, 2015 49.42 49.86 49.25 49.36 3,395,756 -0.10(-0.20%)
Nov 03, 2015 49.45 49.95 49.18 49.46 3,874,899 -0.01(-0.03%)
Nov 02, 2015 49.71 50.22 48.97 49.48 4,363,407 -0.49(-0.98%)
Oct 30, 2015 49.71 50.14 49.45 49.97 4,199,553 +0.38(+0.78%)
Oct 29, 2015 49.83 49.90 48.96 49.58 4,091,064 -0.45(-0.89%)
Oct 28, 2015 50.69 50.88 49.48 50.03 3,088,827 -0.59(-1.16%)
Oct 27, 2015 50.85 51.18 50.48 50.62 3,235,084 -0.34(-0.66%)
Oct 26, 2015 51.25 51.34 50.52 50.95 2,928,462 -0.17(-0.33%)
Oct 23, 2015 51.99 52.09 51.07 51.12 3,080,340 -0.99(-1.89%)
Oct 22, 2015 51.78 52.38 51.64 52.11 2,987,686 +0.40(+0.77%)
Oct 21, 2015 51.71 52.01 51.43 51.71 3,371,873 +0.16(+0.31%)
Oct 20, 2015 51.16 51.61 51.11 51.55 3,300,634 +0.22(+0.44%)
Oct 19, 2015 51.11 51.34 50.66 51.32 2,714,242 +0.16(+0.31%)
Oct 16, 2015 51.16 51.38 50.92 51.16 2,886,264 +0.24(+0.47%)
Oct 15, 2015 50.66 51.03 50.19 50.92 3,205,844 +0.50(+0.98%)
Oct 14, 2015 50.31 50.61 50.16 50.43 2,647,388 +0.13(+0.26%)
Oct 13, 2015 50.18 50.43 49.98 50.29 2,396,153 -0.07(-0.14%)
Oct 12, 2015 49.69 50.42 49.67 50.36 2,630,027 +0.69(+1.38%)
Oct 09, 2015 49.52 49.77 49.29 49.68 3,636,655 +0.22(+0.44%)
Oct 08, 2015 48.66 49.55 48.57 49.46 2,766,375 +0.65(+1.33%)
Oct 07, 2015 48.87 48.98 48.57 48.81 2,497,403 +0.00(+0.00%)
Oct 06, 2015 49.08 49.19 48.59 48.81 3,416,658 -0.38(-0.77%)
Oct 05, 2015 48.68 49.20 48.43 49.19 4,119,970 +0.68(+1.40%)
Oct 02, 2015 48.62 48.80 47.88 48.51 5,525,149 +0.13(+0.27%)
Oct 01, 2015 49.28 49.37 48.20 48.38 4,539,074 -0.85(-1.73%)
Sep 30, 2015 48.62 49.30 48.53 49.23 3,918,479 +0.76(+1.57%)
Sep 29, 2015 48.59 48.78 48.24 48.47 3,609,632 -0.10(-0.20%)
Sep 28, 2015 48.92 49.24 48.51 48.57 4,094,426 -0.44(-0.90%)
Sep 25, 2015 48.60 49.45 48.45 49.01 3,445,047 +0.45(+0.92%)
Sep 24, 2015 48.16 48.66 48.10 48.56 3,070,943 +0.14(+0.29%)
Sep 23, 2015 48.29 48.52 48.17 48.42 2,486,757 +0.10(+0.20%)
Sep 22, 2015 48.27 48.59 48.09 48.32 3,580,652 -0.17(-0.35%)
Sep 21, 2015 48.38 48.68 48.17 48.49 3,159,232 +0.22(+0.46%)
Sep 18, 2015 48.31 49.08 48.16 48.27 5,151,921 -0.32(-0.66%)
Sep 17, 2015 48.04 49.16 47.98 48.59 2,736,671 +0.50(+1.03%)
Sep 16, 2015 47.74 48.25 47.61 48.09 3,023,445 +0.47(+0.98%)
Sep 15, 2015 47.70 47.80 47.31 47.62 2,668,340 -0.02(-0.04%)
Sep 14, 2015 47.49 47.82 47.33 47.64 3,205,208 +0.24(+0.52%)
Sep 11, 2015 46.96 47.40 46.84 47.40 3,124,707 +0.34(+0.73%)
Sep 10, 2015 47.56 47.75 46.94 47.06 3,519,239 -0.57(-1.19%)
Sep 09, 2015 48.29 48.48 47.53 47.62 3,961,313 -0.45(-0.93%)
Sep 08, 2015 47.52 48.10 47.49 48.07 5,030,775 +1.04(+2.22%)
Sep 04, 2015 47.35 47.03 47.03 47.03 4,064,356 -0.60(-1.26%)
Sep 03, 2015 47.80 48.01 47.43 47.63 4,335,633 +0.00(+0.00%)
Sep 02, 2015 47.89 47.92 47.17 47.63 3,795,699 +0.20(+0.43%)
Sep 01, 2015 48.18 48.45 47.11 47.43 4,076,665 -1.36(-2.80%)
Aug 31, 2015 49.59 49.59 48.48 48.79 4,765,738 -0.90(-1.80%)
Aug 28, 2015 49.78 49.90 49.05 49.69 3,470,811 -0.13(-0.25%)
Aug 27, 2015 49.64 49.87 49.13 49.81 4,738,148 +0.41(+0.84%)
Aug 26, 2015 49.23 49.52 48.15 49.40 5,536,636 +0.73(+1.49%)
Aug 25, 2015 50.95 51.10 48.59 48.67 7,548,326 -1.48(-2.94%)
Aug 24, 2015 51.11 51.98 49.92 50.15 9,228,408 -2.11(-4.03%)
Aug 21, 2015 52.26 52.55 51.93 52.26 10,066,029 -0.22(-0.42%)
Aug 20, 2015 52.48 53.08 52.28 52.48 6,263,650 -0.29(-0.55%)
Aug 19, 2015 52.47 53.03 52.35 52.77 2,915,488 +0.03(+0.07%)
Aug 18, 2015 52.71 52.95 52.54 52.73 2,590,599 -0.09(-0.17%)
Aug 17, 2015 52.33 53.00 52.14 52.82 4,159,498 +0.59(+1.13%)
Aug 14, 2015 51.65 52.28 51.41 52.23 2,496,372 +0.30(+0.59%)
Aug 13, 2015 51.36 51.98 50.99 51.93 4,354,772 +0.30(+0.59%)
Aug 12, 2015 50.29 51.65 50.21 51.62 4,952,406 +1.25(+2.49%)
Aug 11, 2015 50.05 50.66 49.86 50.37 2,745,354 +0.23(+0.46%)
Aug 10, 2015 50.18 50.40 49.93 50.14 2,215,744 +0.01(+0.01%)
Aug 07, 2015 49.35 50.43 49.14 50.13 2,791,835 +0.70(+1.42%)
Aug 06, 2015 49.41 49.45 48.64 49.44 3,116,294 +0.12(+0.24%)
Aug 05, 2015 48.69 49.68 48.60 49.32 3,396,020 +0.63(+1.30%)
Aug 04, 2015 49.48 49.61 48.46 48.69 4,428,346 -1.02(-2.05%)
Aug 03, 2015 49.84 50.06 49.40 49.71 2,524,094 +0.01(+0.03%)
Jul 31, 2015 49.61 50.02 49.55 49.69 3,160,715 +0.45(+0.91%)
Jul 30, 2015 48.82 49.33 48.57 49.24 2,265,211 +0.28(+0.57%)
Jul 29, 2015 48.54 49.01 48.16 48.96 3,668,319 +0.36(+0.74%)
Jul 28, 2015 47.88 48.61 47.71 48.60 4,028,817 +0.69(+1.43%)
Jul 27, 2015 47.54 48.17 47.54 47.92 3,161,757 +0.38(+0.80%)
Jul 24, 2015 47.27 47.66 47.11 47.54 3,411,054 +0.25(+0.53%)
Jul 23, 2015 47.49 47.64 46.84 47.29 3,456,548 -0.35(-0.73%)
Jul 22, 2015 47.61 48.09 47.58 47.63 3,227,526 -0.03(-0.06%)
Jul 21, 2015 47.90 48.04 47.41 47.66 3,498,185 -0.36(-0.75%)
Jul 20, 2015 48.21 48.26 47.75 48.02 1,786,142 -0.25(-0.52%)
Jul 17, 2015 48.45 48.64 48.17 48.27 2,956,285 -0.37(-0.76%)
Jul 16, 2015 48.22 48.74 48.13 48.64 3,030,398 +0.46(+0.95%)
Jul 15, 2015 47.84 48.21 47.69 48.18 2,319,705 +0.22(+0.46%)
Jul 14, 2015 47.83 48.12 47.75 47.96 2,520,093 +0.08(+0.16%)
Jul 13, 2015 47.82 48.12 47.52 47.88 3,108,797 +0.09(+0.19%)
Jul 10, 2015 47.70 48.16 47.42 47.79 2,669,212 +0.21(+0.45%)
Jul 09, 2015 48.26 48.34 47.37 47.58 4,374,539 -0.54(-1.12%)
Jul 08, 2015 47.86 48.27 47.77 48.12 4,731,362 +0.07(+0.14%)
Jul 07, 2015 47.31 48.26 47.18 48.05 4,380,273 +1.03(+2.18%)
Jul 06, 2015 46.94 47.20 46.61 47.02 4,605,043 -0.03(-0.07%)
Jul 02, 2015 46.73 47.06 47.06 47.06 3,281,742 +0.58(+1.24%)
Jul 01, 2015 46.57 46.64 46.19 46.48 3,964,207 +0.14(+0.30%)
Jun 30, 2015 46.77 46.77 46.10 46.34 4,859,102 -0.29(-0.62%)
Jun 29, 2015 46.57 47.22 46.57 46.64 4,240,747 +0.01(+0.03%)
Jun 26, 2015 46.43 46.68 46.14 46.62 2,782,519 +0.16(+0.34%)
Jun 25, 2015 46.86 47.01 46.46 46.46 3,853,030 -0.42(-0.90%)
Jun 24, 2015 46.78 47.02 46.68 46.88 4,550,857 +0.06(+0.13%)
Jun 23, 2015 47.27 47.31 46.62 46.82 5,065,951 -0.49(-1.03%)
Jun 22, 2015 47.58 47.63 47.05 47.31 3,601,034 +0.15(+0.31%)
Jun 19, 2015 47.74 47.92 47.11 47.16 5,750,685 -0.55(-1.16%)
Jun 18, 2015 47.14 47.77 47.03 47.72 4,879,502 +0.59(+1.25%)
Jun 17, 2015 46.68 47.23 46.61 47.13 3,949,785 +0.44(+0.94%)
Jun 16, 2015 46.41 46.73 46.21 46.69 2,450,314 +0.19(+0.40%)
Jun 15, 2015 46.27 46.63 46.16 46.50 3,592,464 +0.21(+0.45%)
Jun 12, 2015 46.39 46.70 46.27 46.30 5,423,419 -0.33(-0.70%)
Jun 11, 2015 46.64 46.75 46.36 46.62 3,081,333 +0.29(+0.63%)
Jun 10, 2015 46.52 46.57 46.26 46.33 4,283,010 +0.01(+0.03%)
Jun 09, 2015 46.34 46.42 46.39 46.32 4,029,602 -0.07(-0.15%)
Jun 08, 2015 46.49 46.69 46.30 46.39 4,913,886 -0.15(-0.31%)
Jun 05, 2015 46.64 46.74 46.24 46.53 5,197,805 -0.51(-1.09%)
Jun 04, 2015 47.31 47.68 46.97 47.04 4,672,689 -0.38(-0.80%)
Jun 03, 2015 48.23 48.29 47.15 47.43 4,870,790 -0.80(-1.67%)
Jun 02, 2015 48.62 48.64 47.71 48.23 4,357,598 -0.63(-1.29%)
Jun 01, 2015 48.93 49.14 48.73 48.86 2,552,625 -0.01(-0.03%)
May 29, 2015 49.28 49.30 48.73 48.87 5,168,594 -0.31(-0.63%)
May 28, 2015 49.07 49.36 48.92 49.19 2,741,023 +0.10(+0.20%)
May 27, 2015 49.12 49.25 48.92 49.09 3,781,242 -0.02(-0.05%)
May 26, 2015 49.32 49.44 48.74 49.11 3,733,288 -0.32(-0.64%)
May 22, 2015 49.31 49.43 49.43 49.43 2,060,802 -0.03(-0.07%)
May 21, 2015 49.50 49.75 49.21 49.46 4,593,553 +0.09(+0.18%)
May 20, 2015 49.55 49.74 49.28 49.37 3,986,498 -0.21(-0.42%)
May 19, 2015 49.35 49.77 49.29 49.58 2,609,600 -0.05(-0.10%)
May 18, 2015 49.34 49.74 49.31 49.63 2,033,747 +0.05(+0.10%)
May 15, 2015 49.25 49.71 49.17 49.58 2,497,111 +0.41(+0.82%)
May 14, 2015 48.99 49.28 48.92 49.17 2,509,473 +0.48(+0.99%)
May 13, 2015 48.82 49.51 48.52 48.69 3,705,133 -0.13(-0.27%)
May 12, 2015 48.46 48.97 48.26 48.82 3,281,701 +0.05(+0.11%)
May 11, 2015 49.28 49.60 48.75 48.77 2,581,343 -0.54(-1.09%)
May 08, 2015 49.27 49.67 49.16 49.30 2,807,090 +0.59(+1.21%)
May 07, 2015 48.77 49.12 48.62 48.71 3,069,195 +0.15(+0.31%)
May 06, 2015 48.64 48.93 48.12 48.56 5,040,574 -0.08(-0.16%)
May 05, 2015 49.21 49.28 48.17 48.64 4,870,539 -0.65(-1.31%)
May 04, 2015 49.07 49.84 49.07 49.28 3,219,257 +0.04(+0.08%)
May 01, 2015 49.31 49.51 48.66 49.24 3,323,739 +0.01(+0.03%)
Apr 30, 2015 49.50 49.58 48.74 49.23 4,131,303 -0.43(-0.86%)
Apr 29, 2015 49.52 49.80 49.24 49.65 3,095,859 -0.30(-0.60%)
Apr 28, 2015 49.58 49.97 49.15 49.96 3,213,444 +0.12(+0.23%)
Apr 27, 2015 50.60 50.75 49.46 49.84 2,944,919 -0.67(-1.32%)
Apr 24, 2015 50.17 51.05 50.11 50.51 4,176,260 +0.23(+0.46%)
Apr 23, 2015 49.85 50.45 49.72 50.27 3,010,397 +0.47(+0.94%)
Apr 22, 2015 49.68 49.91 49.40 49.80 4,039,486 +0.30(+0.60%)
Apr 21, 2015 49.98 50.28 49.27 49.51 5,197,002 -0.45(-0.91%)
Apr 20, 2015 49.19 50.44 49.19 49.96 3,397,194 +0.88(+1.79%)
Apr 17, 2015 49.01 49.45 48.95 49.08 4,283,879 -0.23(-0.46%)
Apr 16, 2015 49.55 49.56 48.97 49.31 3,456,435 -0.43(-0.86%)
Apr 15, 2015 49.33 49.83 49.18 49.74 4,300,134 +0.54(+1.10%)
Apr 14, 2015 48.86 49.31 48.78 49.19 2,620,366 +0.37(+0.76%)
Apr 13, 2015 49.38 49.45 48.77 48.82 1,981,459 -0.56(-1.13%)
Apr 10, 2015 49.07 49.64 48.94 49.38 1,711,835 +0.36(+0.74%)
Apr 09, 2015 49.15 49.17 48.63 49.01 2,251,678 -0.26(-0.53%)
Apr 08, 2015 49.39 49.48 49.04 49.28 2,951,976 -0.14(-0.28%)
Apr 07, 2015 49.94 50.03 49.39 49.41 2,699,203 -0.52(-1.05%)
Apr 06, 2015 49.23 50.13 49.23 49.94 3,392,757 +0.78(+1.58%)
Apr 02, 2015 49.18 49.16 49.16 49.16 2,597,954 +0.05(+0.10%)
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.