Skip to main content

Dominion Resources (NY: D )

49.23 +0.71 (+1.47%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 41.77 41.90 41.18 41.52 2,777,694 -0.18(-0.44%)
Oct 30, 2013 42.11 42.35 41.66 41.70 2,396,688 -0.44(-1.04%)
Oct 29, 2013 42.01 42.21 41.84 42.14 2,301,698 +0.23(+0.56%)
Oct 28, 2013 42.02 42.29 41.72 41.90 3,299,458 -0.21(-0.49%)
Oct 25, 2013 41.68 42.13 41.51 42.11 2,754,170 +0.33(+0.78%)
Oct 24, 2013 41.88 42.03 41.53 41.79 1,768,425 -0.05(-0.11%)
Oct 23, 2013 41.84 42.15 41.63 41.83 2,979,747 -0.08(-0.19%)
Oct 22, 2013 41.48 42.09 41.45 41.91 3,232,072 +0.48(+1.15%)
Oct 21, 2013 41.47 41.53 41.12 41.44 2,437,654 -0.04(-0.09%)
Oct 18, 2013 41.69 41.87 41.32 41.47 3,580,002 -0.11(-0.27%)
Oct 17, 2013 40.91 41.66 40.65 41.58 3,444,444 +0.44(+1.08%)
Oct 16, 2013 40.50 41.16 40.38 41.14 3,640,918 +0.89(+2.22%)
Oct 15, 2013 40.62 40.69 40.25 40.25 2,762,758 -0.53(-1.29%)
Oct 14, 2013 40.81 40.89 40.15 40.78 3,348,462 -0.22(-0.54%)
Oct 11, 2013 40.79 41.18 40.65 41.00 2,421,543 +0.23(+0.58%)
Oct 10, 2013 40.25 40.76 40.07 40.76 3,652,709 +0.70(+1.76%)
Oct 09, 2013 40.25 40.67 40.00 40.06 4,909,720 -0.07(-0.16%)
Oct 08, 2013 40.12 40.64 40.05 40.13 2,883,435 -0.03(-0.07%)
Oct 07, 2013 40.28 40.50 40.13 40.15 1,532,304 -0.37(-0.92%)
Oct 04, 2013 40.35 40.61 40.18 40.52 2,343,609 +0.17(+0.42%)
Oct 03, 2013 40.41 40.54 39.97 40.35 3,444,343 -0.25(-0.61%)
Oct 02, 2013 40.55 40.63 39.96 40.60 4,685,801 -0.11(-0.27%)
Oct 01, 2013 40.98 41.21 40.53 40.71 5,016,759 +0.02(+0.05%)
Sep 30, 2013 40.40 40.86 40.26 40.69 4,370,147 +0.03(+0.08%)
Sep 27, 2013 40.76 41.00 40.39 40.66 2,570,039 -0.25(-0.61%)
Sep 26, 2013 40.80 41.05 40.69 40.91 2,396,252 +0.25(+0.62%)
Sep 25, 2013 40.76 41.06 40.64 40.65 4,156,474 -0.02(-0.05%)
Sep 24, 2013 40.80 40.82 40.45 40.67 4,107,221 -0.12(-0.30%)
Sep 23, 2013 40.50 40.97 40.18 40.80 5,109,151 +0.24(+0.59%)
Sep 20, 2013 41.29 41.36 40.50 40.56 6,339,387 -0.61(-1.49%)
Sep 19, 2013 41.26 41.71 40.99 41.17 3,676,386 -0.12(-0.28%)
Sep 18, 2013 40.22 41.41 39.92 41.29 5,279,322 +1.07(+2.66%)
Sep 17, 2013 39.80 40.22 39.66 40.22 4,337,565 +0.42(+1.05%)
Sep 16, 2013 40.47 40.35 39.72 39.80 5,647,953 -0.11(-0.28%)
Sep 13, 2013 39.38 40.13 39.25 39.91 6,512,548 +0.98(+2.51%)
Sep 12, 2013 40.13 40.34 38.90 38.93 12,153,479 +0.76(+2.00%)
Sep 11, 2013 38.05 38.44 37.59 38.17 7,646,391 +0.13(+0.34%)
Sep 10, 2013 37.92 38.06 37.70 38.04 3,814,546 +0.25(+0.67%)
Sep 09, 2013 37.51 37.83 37.45 37.79 3,590,469 +0.32(+0.85%)
Sep 06, 2013 37.53 37.95 37.46 37.47 3,551,840 +0.01(+0.03%)
Sep 05, 2013 37.44 37.59 37.12 37.46 3,407,164 -0.07(-0.19%)
Sep 04, 2013 37.31 37.67 36.85 37.53 4,393,599 +0.26(+0.70%)
Sep 03, 2013 37.98 38.05 37.19 37.27 2,916,881 -0.37(-0.98%)
Aug 30, 2013 37.72 37.90 37.47 37.63 2,632,900 -0.12(-0.31%)
Aug 29, 2013 37.78 37.88 37.61 37.75 2,409,072 -0.14(-0.36%)
Aug 28, 2013 37.71 37.96 37.46 37.88 2,556,511 +0.15(+0.39%)
Aug 27, 2013 37.36 37.91 37.25 37.74 3,647,739 +0.11(+0.29%)
Aug 26, 2013 37.99 38.23 37.62 37.63 3,157,763 -0.34(-0.88%)
Aug 23, 2013 37.26 38.05 37.16 37.96 11,905,137 +0.71(+1.90%)
Aug 22, 2013 37.11 37.40 36.92 37.25 10,797,271 +0.30(+0.82%)
Aug 21, 2013 37.27 37.29 36.78 36.95 3,819,477 -0.38(-1.02%)
Aug 20, 2013 37.01 37.65 37.01 37.33 4,303,273 +0.32(+0.87%)
Aug 19, 2013 36.99 37.42 36.93 37.01 4,122,628 -0.04(-0.10%)
Aug 16, 2013 37.27 37.37 36.88 37.05 4,419,331 -0.30(-0.81%)
Aug 15, 2013 37.77 37.87 37.32 37.35 3,504,151 -0.61(-1.61%)
Aug 14, 2013 38.74 38.84 37.88 37.96 4,192,362 -0.90(-2.31%)
Aug 13, 2013 38.71 38.89 38.66 38.86 5,932,575 +0.12(+0.30%)
Aug 12, 2013 38.71 38.77 38.56 38.74 3,530,492 -0.17(-0.43%)
Aug 09, 2013 38.85 38.98 38.68 38.91 3,873,502 +0.03(+0.07%)
Aug 08, 2013 38.66 38.91 38.27 38.88 4,678,800 +0.27(+0.70%)
Aug 07, 2013 38.06 38.88 37.90 38.61 4,498,470 +0.35(+0.93%)
Aug 06, 2013 38.23 38.43 37.74 38.26 4,138,502 -0.18(-0.47%)
Aug 05, 2013 38.30 38.67 37.99 38.44 3,960,815 +0.11(+0.29%)
Aug 02, 2013 38.38 38.41 38.14 38.33 3,473,538 -0.01(-0.02%)
Aug 01, 2013 38.49 38.63 37.99 38.34 3,927,788 +0.08(+0.22%)
Jul 31, 2013 38.43 38.56 38.10 38.25 4,599,370 -0.06(-0.15%)
Jul 30, 2013 38.46 38.60 38.13 38.31 4,318,765 +0.03(+0.07%)
Jul 29, 2013 38.36 38.47 38.20 38.28 2,821,634 -0.10(-0.27%)
Jul 26, 2013 38.08 38.41 37.83 38.39 3,426,466 +0.10(+0.27%)
Jul 25, 2013 37.90 38.42 37.89 38.28 3,508,857 +0.33(+0.87%)
Jul 24, 2013 38.54 38.65 37.72 37.96 3,640,786 -0.65(-1.69%)
Jul 23, 2013 38.63 38.70 38.51 38.61 1,862,863 +0.05(+0.12%)
Jul 22, 2013 38.57 38.70 38.45 38.56 1,850,845 +0.07(+0.18%)
Jul 19, 2013 38.85 38.94 38.43 38.49 3,968,558 -0.31(-0.80%)
Jul 18, 2013 38.45 38.83 38.44 38.80 3,088,152 +0.43(+1.13%)
Jul 17, 2013 38.58 38.60 38.15 38.37 2,059,206 +0.03(+0.08%)
Jul 16, 2013 38.47 38.68 38.17 38.34 2,249,948 -0.18(-0.47%)
Jul 15, 2013 37.85 38.62 37.74 38.52 3,250,108 +0.59(+1.56%)
Jul 12, 2013 37.70 37.97 37.56 37.92 2,996,089 +0.15(+0.41%)
Jul 11, 2013 37.37 37.83 37.28 37.77 3,278,329 +0.75(+2.04%)
Jul 10, 2013 36.84 37.10 36.77 37.01 3,841,222 +0.03(+0.09%)
Jul 09, 2013 36.83 37.05 36.79 36.98 2,969,552 +0.30(+0.81%)
Jul 08, 2013 36.40 36.80 36.28 36.68 3,696,404 +0.41(+1.12%)
Jul 05, 2013 36.36 36.44 35.80 36.28 3,325,894 -0.06(-0.16%)
Jul 03, 2013 36.17 36.45 36.01 36.34 1,625,845 -0.03(-0.07%)
Jul 02, 2013 36.18 36.54 36.14 36.36 3,649,550 +0.09(+0.25%)
Jul 01, 2013 36.85 36.98 36.11 36.27 4,321,699 -0.37(-1.02%)
Jun 28, 2013 36.92 36.92 36.25 36.65 6,556,993 +0.22(+0.60%)
Jun 27, 2013 36.44 36.64 36.31 36.43 3,119,715 +0.12(+0.34%)
Jun 26, 2013 36.21 36.46 36.04 36.30 3,869,247 +0.27(+0.75%)
Jun 25, 2013 35.80 36.23 35.47 36.03 4,735,721 +0.43(+1.21%)
Jun 24, 2013 35.09 35.81 34.92 35.60 5,252,612 +0.12(+0.35%)
Jun 21, 2013 35.26 35.58 34.69 35.48 7,539,329 +0.50(+1.42%)
Jun 20, 2013 35.87 35.90 34.92 34.98 5,883,973 -0.97(-2.69%)
Jun 19, 2013 36.76 36.91 35.95 35.95 5,093,124 -0.81(-2.21%)
Jun 18, 2013 36.65 36.79 36.46 36.76 3,731,640 +0.17(+0.48%)
Jun 17, 2013 36.34 36.84 36.25 36.59 5,442,553 +0.45(+1.23%)
Jun 14, 2013 36.36 36.50 36.09 36.14 4,104,584 -0.23(-0.64%)
Jun 13, 2013 35.67 36.43 35.61 36.38 5,097,163 +0.70(+1.95%)
Jun 12, 2013 35.92 36.03 35.61 35.68 5,407,927 -0.01(-0.02%)
Jun 11, 2013 35.72 36.02 35.60 35.69 5,501,763 -0.30(-0.82%)
Jun 10, 2013 35.99 36.10 35.69 35.98 4,638,382 +0.10(+0.27%)
Jun 07, 2013 35.90 35.94 35.49 35.89 5,377,162 +0.22(+0.61%)
Jun 06, 2013 35.16 35.67 34.94 35.67 7,745,273 +0.48(+1.36%)
Jun 05, 2013 35.39 35.51 35.02 35.19 6,398,225 -0.35(-0.98%)
Jun 04, 2013 35.37 35.76 35.21 35.54 13,479,595 +0.07(+0.20%)
Jun 03, 2013 36.05 36.31 35.47 35.47 11,549,502 -0.64(-1.77%)
May 31, 2013 36.37 36.90 36.10 36.10 4,900,846 -0.34(-0.95%)
May 30, 2013 36.54 36.96 36.40 36.45 3,496,108 +0.01(+0.03%)
May 29, 2013 36.62 36.83 36.12 36.44 3,918,397 -0.42(-1.14%)
May 28, 2013 36.79 37.25 36.77 36.86 11,618,823 +0.07(+0.19%)
May 24, 2013 37.50 37.51 36.67 36.79 11,053,732 -0.85(-2.26%)
May 23, 2013 37.43 37.83 36.75 37.64 11,502,542 -0.20(-0.52%)
May 22, 2013 38.66 38.70 37.67 37.83 4,788,711 -0.91(-2.36%)
May 21, 2013 38.78 39.00 38.55 38.75 2,487,128 -0.04(-0.10%)
May 20, 2013 39.04 39.07 38.64 38.78 2,148,814 -0.27(-0.69%)
May 17, 2013 38.64 39.08 38.62 39.05 3,227,049 +0.50(+1.31%)
May 16, 2013 38.66 38.80 38.48 38.55 2,585,203 -0.18(-0.46%)
May 15, 2013 38.47 38.94 38.38 38.73 3,276,658 +0.62(+1.62%)
May 13, 2013 38.05 38.27 37.81 38.11 2,680,486 -0.04(-0.10%)
May 10, 2013 37.95 38.17 37.81 38.15 2,701,782 +0.19(+0.50%)
May 09, 2013 38.67 38.77 37.81 37.95 4,395,015 -0.67(-1.74%)
May 08, 2013 38.79 38.94 38.52 38.63 2,265,708 -0.27(-0.71%)
May 07, 2013 38.59 38.93 38.53 38.90 2,801,659 +0.29(+0.76%)
May 06, 2013 38.98 39.04 38.59 38.61 2,623,407 -0.28(-0.72%)
May 03, 2013 39.17 39.13 38.72 38.89 3,505,877 -0.13(-0.33%)
May 02, 2013 39.04 39.18 38.81 39.01 2,635,861 -0.02(-0.05%)
May 01, 2013 39.43 39.49 38.95 39.03 2,312,726 -0.34(-0.88%)
Apr 30, 2013 39.01 39.40 38.94 39.38 3,278,012 +0.30(+0.77%)
Apr 29, 2013 38.66 39.21 38.46 39.08 2,620,339 +0.13(+0.33%)
Apr 26, 2013 38.77 39.27 38.78 38.95 2,571,436 +0.17(+0.43%)
Apr 25, 2013 38.95 39.01 38.50 38.78 4,236,029 -0.24(-0.61%)
Apr 24, 2013 39.03 39.17 38.71 39.02 2,067,831 +0.07(+0.18%)
Apr 23, 2013 39.00 39.08 38.62 38.95 1,993,435 +0.03(+0.08%)
Apr 22, 2013 38.97 39.09 38.73 38.92 2,550,701 -0.07(-0.18%)
Apr 19, 2013 38.24 39.00 38.12 38.99 4,625,828 +0.81(+2.12%)
Apr 18, 2013 37.96 38.24 37.80 38.18 2,959,109 +0.30(+0.79%)
Apr 17, 2013 38.06 38.10 37.68 37.88 2,699,036 -0.31(-0.82%)
Apr 16, 2013 37.94 38.21 37.51 38.19 2,406,517 +0.35(+0.93%)
Apr 15, 2013 38.31 38.53 37.84 37.84 2,999,812 -0.54(-1.41%)
Apr 12, 2013 38.29 38.44 38.24 38.38 4,702,168 +0.08(+0.22%)
Apr 11, 2013 38.46 38.60 38.30 38.30 4,558,354 -0.11(-0.30%)
Apr 10, 2013 38.22 38.64 38.22 38.41 3,937,830 +0.20(+0.53%)
Apr 09, 2013 38.79 38.81 38.18 38.21 2,964,994 -0.14(-0.37%)
Apr 08, 2013 38.07 38.36 37.88 38.35 1,970,166 +0.28(+0.74%)
Apr 05, 2013 37.76 38.10 37.74 38.07 4,162,621 +0.09(+0.24%)
Apr 04, 2013 37.56 38.03 37.56 37.98 3,564,717 +0.47(+1.26%)
Apr 03, 2013 37.54 37.65 37.41 37.51 3,466,553 +0.08(+0.22%)
Apr 02, 2013 37.23 37.47 37.19 37.42 2,390,901 +0.27(+0.74%)
Apr 01, 2013 37.14 37.21 36.99 37.15 1,762,260 +0.01(+0.02%)
Mar 28, 2013 36.76 37.19 36.74 37.14 2,874,951 +0.41(+1.13%)
Mar 27, 2013 36.67 36.84 36.57 36.73 2,228,844 -0.04(-0.10%)
Mar 26, 2013 36.37 36.87 36.32 36.77 3,071,053 +0.47(+1.28%)
Mar 25, 2013 36.39 36.47 36.10 36.30 3,444,516 +0.06(+0.16%)
Mar 22, 2013 36.33 36.42 36.17 36.24 2,978,132 -0.10(-0.26%)
Mar 21, 2013 36.39 36.70 36.29 36.34 3,183,441 -0.18(-0.49%)
Mar 20, 2013 36.35 36.59 36.35 36.52 3,397,948 +0.29(+0.81%)
Mar 19, 2013 36.07 36.31 36.00 36.22 2,637,252 +0.20(+0.55%)
Mar 18, 2013 35.98 36.17 35.95 36.03 2,162,249 -0.23(-0.63%)
Mar 15, 2013 35.83 36.43 35.70 36.26 6,284,287 +0.28(+0.78%)
Mar 14, 2013 36.01 36.07 35.88 35.98 3,254,540 +0.01(+0.02%)
Mar 13, 2013 35.75 36.07 35.64 35.97 3,016,335 +0.20(+0.57%)
Mar 12, 2013 35.94 35.94 35.62 35.77 1,809,109 -0.18(-0.50%)
Mar 11, 2013 35.69 35.94 35.67 35.94 2,633,604 +0.27(+0.77%)
Mar 08, 2013 35.68 35.73 35.40 35.67 4,185,972 +0.00(+0.00%)
Mar 07, 2013 36.07 36.14 35.66 35.67 3,233,575 -0.38(-1.04%)
Mar 06, 2013 36.16 36.25 35.90 36.05 2,691,060 -0.03(-0.09%)
Mar 05, 2013 36.19 36.31 36.01 36.08 4,278,745 +0.06(+0.18%)
Mar 04, 2013 35.99 36.12 35.77 36.01 5,941,035 -0.01(-0.02%)
Mar 01, 2013 35.64 36.03 35.43 36.02 3,508,727 +0.27(+0.75%)
Feb 28, 2013 35.67 35.92 35.57 35.75 3,959,060 +0.12(+0.34%)
Feb 27, 2013 35.37 35.69 35.29 35.63 2,839,720 +0.34(+0.96%)
Feb 26, 2013 35.29 35.69 35.11 35.29 3,913,403 +0.08(+0.24%)
Feb 25, 2013 35.87 36.14 35.19 35.21 5,266,570 -0.42(-1.19%)
Feb 22, 2013 35.26 35.64 35.20 35.63 2,146,167 +0.43(+1.22%)
Feb 21, 2013 35.27 35.34 35.15 35.20 3,122,773 -0.12(-0.34%)
Feb 20, 2013 35.12 35.63 35.10 35.32 3,824,413 +0.19(+0.54%)
Feb 19, 2013 34.77 35.18 34.75 35.13 4,450,434 +0.42(+1.22%)
Feb 15, 2013 34.54 34.76 34.53 34.71 5,044,628 +0.28(+0.83%)
Feb 14, 2013 34.49 34.58 34.23 34.42 3,827,030 -0.14(-0.40%)
Feb 13, 2013 34.52 34.63 34.48 34.56 2,344,052 +0.04(+0.11%)
Feb 12, 2013 34.28 34.53 34.23 34.53 2,476,110 +0.19(+0.55%)
Feb 11, 2013 34.29 34.39 34.26 34.34 1,504,792 +0.01(+0.04%)
Feb 08, 2013 34.23 34.35 34.13 34.32 2,002,702 +0.00(+0.00%)
Feb 07, 2013 34.39 34.53 34.18 34.32 2,349,551 -0.03(-0.07%)
Feb 06, 2013 34.20 34.39 34.06 34.35 2,430,796 +0.18(+0.52%)
Feb 04, 2013 34.13 34.22 34.11 34.17 2,801,154 -0.06(-0.18%)
Feb 01, 2013 34.33 34.40 34.15 34.23 2,835,294 +0.04(+0.11%)
Jan 31, 2013 34.38 34.44 34.05 34.20 5,141,401 -0.26(-0.75%)
Jan 30, 2013 34.32 34.47 34.17 34.46 3,298,167 +0.10(+0.29%)
Jan 29, 2013 33.97 34.35 33.97 34.35 3,597,310 +0.39(+1.13%)
Jan 28, 2013 34.09 34.12 33.86 33.97 2,108,099 -0.08(-0.24%)
Jan 25, 2013 34.04 34.18 33.75 34.05 2,650,931 +0.06(+0.17%)
Jan 24, 2013 33.80 34.05 33.76 33.99 2,243,982 +0.27(+0.81%)
Jan 23, 2013 33.57 33.80 33.43 33.72 3,239,865 +0.04(+0.13%)
Jan 22, 2013 33.40 33.74 33.27 33.68 2,344,171 +0.23(+0.70%)
Jan 18, 2013 33.16 33.44 33.08 33.44 3,839,376 +0.32(+0.97%)
Jan 17, 2013 33.21 33.31 33.07 33.12 2,434,883 +0.01(+0.02%)
Jan 16, 2013 33.20 33.27 33.03 33.12 3,766,103 -0.08(-0.25%)
Jan 15, 2013 33.06 33.20 32.95 33.20 2,911,371 +0.09(+0.27%)
Jan 14, 2013 33.15 33.20 33.02 33.11 1,957,747 -0.03(-0.08%)
Jan 11, 2013 33.00 33.14 32.96 33.14 3,625,217 +0.13(+0.40%)
Jan 10, 2013 33.07 33.10 32.89 33.00 3,930,351 +0.01(+0.04%)
Jan 09, 2013 33.08 33.11 32.81 32.99 2,601,575 -0.11(-0.32%)
Jan 08, 2013 33.18 33.39 32.98 33.10 3,024,449 -0.18(-0.55%)
Jan 07, 2013 33.62 33.63 33.21 33.28 3,285,738 -0.56(-1.64%)
Jan 04, 2013 33.50 34.11 33.48 33.84 4,559,336 +0.35(+1.06%)
Jan 03, 2013 33.41 33.60 33.26 33.48 2,438,548 +0.04(+0.11%)
Jan 02, 2013 33.33 33.45 32.74 33.44 3,680,930 +0.71(+2.16%)
Dec 31, 2012 32.19 32.78 32.07 32.74 3,406,519 +0.45(+1.41%)
Dec 28, 2012 32.48 32.70 32.27 32.28 2,683,925 -0.34(-1.05%)
Dec 27, 2012 32.65 32.76 32.36 32.62 3,945,232 -0.06(-0.17%)
Dec 26, 2012 32.86 32.91 32.64 32.68 2,892,388 -0.15(-0.44%)
Dec 24, 2012 32.77 32.88 32.55 32.83 1,509,883 +0.00(+0.00%)
Dec 21, 2012 32.88 33.05 32.72 32.83 6,556,548 -0.16(-0.50%)
Dec 20, 2012 32.98 33.12 32.81 32.99 3,396,894 +0.25(+0.77%)
Dec 19, 2012 32.97 33.00 32.71 32.74 3,191,483 -0.27(-0.82%)
Dec 18, 2012 32.79 33.05 32.71 33.01 3,476,934 +0.17(+0.52%)
Dec 17, 2012 32.44 32.89 32.40 32.84 3,056,790 +0.49(+1.50%)
Dec 14, 2012 32.42 32.47 32.21 32.35 2,547,140 -0.09(-0.29%)
Dec 13, 2012 32.54 32.62 32.33 32.45 1,893,095 -0.14(-0.43%)
Dec 12, 2012 32.70 32.77 32.51 32.59 3,116,008 -0.03(-0.08%)
Dec 11, 2012 32.63 32.78 32.51 32.61 2,558,128 +0.01(+0.02%)
Dec 10, 2012 32.63 32.74 32.55 32.60 2,118,131 -0.06(-0.19%)
Dec 07, 2012 32.74 32.85 32.52 32.67 2,711,699 +0.09(+0.29%)
Dec 06, 2012 32.74 32.89 32.45 32.57 3,218,310 -0.12(-0.37%)
Dec 05, 2012 31.90 32.79 31.87 32.69 5,324,949 +0.84(+2.64%)
Dec 04, 2012 32.07 32.11 31.83 31.85 2,736,500 -0.45(-1.39%)
Nov 30, 2012 32.07 32.30 31.97 32.30 4,517,779 +0.28(+0.87%)
Nov 29, 2012 31.94 32.14 31.83 32.02 3,634,284 +0.15(+0.48%)
Nov 28, 2012 31.64 31.89 31.51 31.87 4,534,648 +0.26(+0.83%)
Nov 27, 2012 31.64 31.89 31.58 31.61 4,477,984 -0.07(-0.22%)
Nov 26, 2012 31.28 31.83 31.24 31.68 2,875,392 +0.33(+1.06%)
Nov 23, 2012 31.41 31.45 31.14 31.34 1,685,164 -0.02(-0.08%)
Nov 21, 2012 31.49 31.58 31.04 31.37 3,203,970 -0.11(-0.36%)
Nov 20, 2012 31.44 31.49 31.11 31.48 3,248,565 +0.04(+0.12%)
Nov 19, 2012 31.56 31.56 31.22 31.44 3,993,097 +0.08(+0.26%)
Nov 16, 2012 31.11 31.42 30.96 31.36 3,853,226 +0.29(+0.95%)
Nov 15, 2012 31.18 31.38 30.83 31.07 3,866,630 -0.13(-0.42%)
Nov 14, 2012 31.41 31.54 31.14 31.20 4,530,366 -0.20(-0.64%)
Nov 13, 2012 30.68 31.49 30.61 31.40 6,523,383 +0.64(+2.07%)
Nov 12, 2012 30.83 30.89 30.63 30.76 3,339,425 -0.09(-0.28%)
Nov 09, 2012 30.79 30.99 30.66 30.85 3,569,588 -0.06(-0.20%)
Nov 08, 2012 31.14 31.58 30.91 30.91 4,000,944 -0.27(-0.86%)
Nov 07, 2012 31.69 31.74 30.98 31.18 3,929,875 -0.69(-2.18%)
Nov 06, 2012 31.74 32.03 31.74 31.88 2,600,498 +0.03(+0.08%)
Nov 05, 2012 32.18 32.23 31.68 31.85 3,182,139 -0.48(-1.49%)
Nov 02, 2012 32.73 32.73 32.27 32.33 3,696,292 -0.20(-0.62%)
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.