Dominion Resources (NY: D )

75.51 USD -0.23 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.65 34.85 34.00 34.09 4,626,122 -0.54(-1.56%)
Oct 29, 2009 34.73 34.83 34.35 34.63 3,968,324 +0.02(+0.06%)
Oct 28, 2009 34.72 35.04 34.50 34.61 3,032,722 -0.10(-0.29%)
Oct 27, 2009 34.89 35.31 34.59 34.71 3,289,232 -0.10(-0.29%)
Oct 26, 2009 35.27 35.64 34.73 34.81 4,411,032 -0.36(-1.02%)
Oct 23, 2009 35.03 35.24 34.85 35.17 3,177,738 -0.32(-0.90%)
Oct 22, 2009 35.04 35.54 35.00 35.49 3,355,686 +0.42(+1.20%)
Oct 21, 2009 34.96 35.40 34.84 35.07 3,601,695 +0.10(+0.29%)
Oct 20, 2009 34.75 34.97 34.72 34.97 2,290,899 -0.14(-0.40%)
Oct 19, 2009 34.61 35.23 34.27 35.11 2,315,699 +0.59(+1.71%)
Oct 16, 2009 34.20 34.63 34.05 34.52 2,969,172 +0.08(+0.24%)
Oct 15, 2009 34.68 34.75 34.20 34.44 5,217,054 -0.28(-0.81%)
Oct 14, 2009 34.75 34.88 34.61 34.72 1,996,786 +0.20(+0.58%)
Oct 13, 2009 34.85 34.85 34.36 34.52 2,542,107 -0.34(-0.98%)
Oct 12, 2009 34.77 34.99 34.65 34.86 1,492,901 +0.16(+0.46%)
Oct 09, 2009 34.25 34.70 34.22 34.70 2,154,296 +0.47(+1.37%)
Oct 08, 2009 34.22 34.39 34.05 34.23 1,888,323 +0.14(+0.41%)
Oct 07, 2009 33.87 34.10 33.53 34.09 2,110,048 +0.23(+0.68%)
Oct 06, 2009 33.74 34.08 33.58 33.86 2,018,727 +0.16(+0.47%)
Oct 05, 2009 33.47 33.73 33.15 33.70 2,323,953 +0.21(+0.63%)
Oct 02, 2009 33.70 33.71 33.37 33.49 2,396,804 -0.31(-0.92%)
Oct 01, 2009 34.46 34.48 33.80 33.80 3,542,739 -0.70(-2.03%)
Sep 30, 2009 34.62 34.63 34.25 34.50 4,014,609 -0.23(-0.66%)
Sep 29, 2009 34.74 34.83 34.43 34.73 2,651,888 +0.14(+0.41%)
Sep 28, 2009 34.23 34.77 34.23 34.59 2,058,404 +0.40(+1.16%)
Sep 25, 2009 34.20 34.45 34.18 34.19 2,744,610 -0.06(-0.18%)
Sep 24, 2009 34.07 34.37 34.02 34.25 2,847,123 +0.20(+0.59%)
Sep 23, 2009 34.10 34.63 34.02 34.05 2,771,294 -0.03(-0.09%)
Sep 22, 2009 34.32 34.40 33.95 34.08 2,808,210 -0.11(-0.32%)
Sep 21, 2009 34.27 34.48 33.96 34.19 2,412,841 -0.14(-0.41%)
Sep 18, 2009 34.18 34.50 33.89 34.33 4,626,096 +0.31(+0.91%)
Sep 17, 2009 33.92 34.14 33.59 34.02 3,729,079 +0.54(+1.60%)
Sep 16, 2009 33.64 34.13 33.32 33.48 3,015,451 +0.02(+0.07%)
Sep 15, 2009 33.25 33.55 33.03 33.46 3,205,676 +0.27(+0.81%)
Sep 14, 2009 32.76 33.22 32.75 33.19 3,142,484 +0.40(+1.22%)
Sep 11, 2009 32.85 32.92 32.66 32.79 2,825,643 -0.03(-0.09%)
Sep 10, 2009 33.05 33.23 32.65 32.82 3,151,127 -0.26(-0.79%)
Sep 09, 2009 33.00 33.22 32.90 33.08 2,362,090 +0.06(+0.18%)
Sep 08, 2009 33.14 33.14 32.77 33.02 2,376,336 +0.02(+0.06%)
Sep 04, 2009 32.76 33.02 32.56 33.00 3,006,490 +0.26(+0.79%)
Sep 03, 2009 32.93 33.03 32.57 32.74 2,801,737 +0.00(+0.00%)
Sep 02, 2009 32.95 33.00 32.56 32.74 2,580,481 -0.27(-0.82%)
Sep 01, 2009 33.01 33.28 32.84 33.01 3,470,936 -0.07(-0.21%)
Aug 31, 2009 33.07 33.25 32.89 33.08 2,788,391 -0.14(-0.42%)
Aug 28, 2009 33.68 33.68 33.04 33.22 2,579,220 -0.23(-0.69%)
Aug 27, 2009 33.55 33.58 33.23 33.45 2,715,230 -0.04(-0.12%)
Aug 26, 2009 33.96 33.96 33.33 33.49 3,348,166 -0.82(-2.39%)
Aug 25, 2009 34.49 34.65 34.27 34.31 2,513,633 -0.13(-0.38%)
Aug 24, 2009 34.33 34.45 34.10 34.44 2,326,018 +0.22(+0.64%)
Aug 21, 2009 34.00 34.25 33.65 34.22 3,105,056 +0.55(+1.63%)
Aug 20, 2009 33.48 33.69 33.20 33.67 1,934,104 +0.24(+0.72%)
Aug 19, 2009 33.12 33.50 33.00 33.43 2,206,719 +0.24(+0.72%)
Aug 18, 2009 33.13 33.31 32.92 33.19 2,134,384 -0.02(-0.06%)
Aug 17, 2009 33.04 33.43 33.04 33.21 2,452,684 -0.35(-1.04%)
Aug 14, 2009 33.63 33.76 33.22 33.56 2,262,052 -0.06(-0.18%)
Aug 13, 2009 33.75 33.75 33.34 33.62 2,048,558 -0.06(-0.18%)
Aug 12, 2009 33.34 33.96 33.33 33.68 2,860,610 +0.19(+0.57%)
Aug 11, 2009 33.55 33.65 33.22 33.49 2,583,516 -0.11(-0.33%)
Aug 10, 2009 33.55 33.66 33.11 33.60 2,426,113 +0.00(+0.00%)
Aug 07, 2009 34.08 34.20 33.43 33.60 3,499,586 -0.23(-0.68%)
Aug 06, 2009 33.75 33.93 33.53 33.83 2,678,139 +0.16(+0.48%)
Aug 05, 2009 33.85 34.73 33.46 33.67 2,367,215 -0.04(-0.11%)
Aug 04, 2009 33.82 34.10 33.62 33.71 2,356,306 -0.17(-0.51%)
Aug 03, 2009 34.16 34.16 33.58 33.88 3,629,477 +0.08(+0.24%)
Jul 31, 2009 34.76 34.80 33.75 33.80 3,422,639 -0.74(-2.14%)
Jul 30, 2009 34.34 34.73 34.23 34.54 2,781,257 +0.40(+1.17%)
Jul 29, 2009 34.00 34.40 33.55 34.14 2,235,588 +0.00(+0.00%)
Jul 28, 2009 34.67 34.80 34.00 34.14 2,156,738 -0.62(-1.78%)
Jul 27, 2009 34.58 34.82 34.47 34.76 2,661,673 +0.17(+0.49%)
Jul 24, 2009 33.80 34.70 33.75 34.59 2,906,100 +0.69(+2.04%)
Jul 23, 2009 33.09 34.19 33.07 33.90 3,918,862 +0.78(+2.36%)
Jul 22, 2009 32.66 33.34 32.66 33.12 2,360,640 +0.09(+0.27%)
Jul 21, 2009 33.17 33.17 32.71 33.03 3,569,069 +0.18(+0.55%)
Jul 20, 2009 33.11 33.12 32.57 32.85 2,820,738 -0.02(-0.06%)
Jul 17, 2009 33.09 33.34 32.62 32.87 3,103,418 -0.30(-0.90%)
Jul 16, 2009 33.13 33.38 32.52 33.17 3,441,617 -0.01(-0.03%)
Jul 15, 2009 33.40 33.56 32.93 33.18 4,276,908 +0.08(+0.24%)
Jul 14, 2009 33.12 33.14 32.60 33.10 2,436,712 +0.08(+0.24%)
Jul 13, 2009 32.33 33.04 32.32 33.02 2,804,732 +0.57(+1.76%)
Jul 10, 2009 32.69 32.70 32.10 32.45 2,844,711 -0.36(-1.10%)
Jul 09, 2009 32.76 33.10 32.28 32.81 3,466,474 +0.21(+0.64%)
Jul 08, 2009 32.76 33.01 32.23 32.60 3,254,668 -0.13(-0.40%)
Jul 07, 2009 33.50 33.66 32.63 32.73 2,441,326 -0.76(-2.27%)
Jul 06, 2009 33.12 33.69 33.00 33.49 2,537,539 +0.30(+0.90%)
Jul 02, 2009 33.79 33.92 33.15 33.19 3,392,588 -1.04(-3.04%)
Jul 01, 2009 33.65 34.32 33.51 34.23 3,568,282 +0.81(+2.42%)
Jun 30, 2009 33.81 33.81 32.96 33.42 2,648,816 -0.45(-1.33%)
Jun 29, 2009 33.50 33.93 33.25 33.87 1,857,415 +0.48(+1.44%)
Jun 26, 2009 33.32 33.53 33.05 33.39 2,501,955 +0.04(+0.12%)
Jun 25, 2009 32.82 33.49 32.69 33.35 2,749,379 +0.56(+1.71%)
Jun 24, 2009 32.65 33.08 32.60 32.79 2,436,028 +0.24(+0.74%)
Jun 23, 2009 33.09 33.27 32.43 32.55 2,563,501 -0.46(-1.39%)
Jun 22, 2009 32.63 33.23 32.54 33.01 3,312,725 +0.29(+0.89%)
Jun 19, 2009 33.48 33.59 32.60 32.72 5,169,516 -0.62(-1.86%)
Jun 18, 2009 32.50 33.39 32.26 33.34 2,911,574 +0.95(+2.93%)
Jun 17, 2009 32.49 32.89 32.18 32.39 3,056,405 -0.14(-0.43%)
Jun 16, 2009 32.81 32.87 32.35 32.53 2,741,507 -0.47(-1.41%)
Jun 15, 2009 33.10 33.32 32.24 32.99 3,004,606 -0.40(-1.18%)
Jun 12, 2009 32.88 33.52 32.44 33.39 3,535,508 +0.44(+1.34%)
Jun 11, 2009 32.23 33.42 32.22 32.95 3,953,710 +0.71(+2.20%)
Jun 10, 2009 32.03 32.43 31.90 32.24 2,988,211 +0.37(+1.16%)
Jun 09, 2009 31.83 32.19 31.52 31.87 3,422,346 +0.11(+0.35%)
Jun 08, 2009 31.71 31.96 31.30 31.76 2,895,412 -0.26(-0.81%)
Jun 05, 2009 32.20 32.55 31.67 32.02 3,063,086 -0.05(-0.16%)
Jun 04, 2009 32.08 32.19 31.82 32.07 2,372,764 +0.12(+0.38%)
Jun 03, 2009 32.59 32.59 31.62 31.95 2,600,153 -0.66(-2.02%)
Jun 02, 2009 32.89 32.94 32.29 32.61 2,828,686 -0.29(-0.88%)
Jun 01, 2009 31.95 33.03 31.72 32.90 4,313,660 +1.11(+3.49%)
May 29, 2009 31.36 31.84 30.98 31.79 4,556,720 +0.61(+1.96%)
May 28, 2009 30.50 31.30 30.41 31.18 3,259,922 +0.85(+2.80%)
May 27, 2009 31.33 31.40 30.31 30.33 3,698,822 -1.22(-3.87%)
May 26, 2009 30.94 31.73 30.50 31.55 3,725,158 +0.74(+2.40%)
May 22, 2009 30.72 31.19 30.55 30.81 1,997,454 +0.09(+0.29%)
May 21, 2009 30.90 30.92 30.44 30.72 3,230,506 -0.41(-1.32%)
May 20, 2009 31.68 31.72 31.08 31.13 3,155,709 -0.28(-0.89%)
May 19, 2009 30.56 31.59 30.56 31.41 3,522,180 +0.91(+2.98%)
May 18, 2009 30.82 30.82 30.12 30.50 2,682,723 -0.02(-0.07%)
May 15, 2009 30.91 31.02 30.25 30.52 3,248,040 -0.52(-1.68%)
May 14, 2009 31.36 31.44 30.68 31.04 2,660,148 -0.26(-0.83%)
May 13, 2009 31.61 31.92 31.09 31.30 2,892,652 -0.69(-2.16%)
May 12, 2009 31.97 32.14 31.62 31.99 2,235,505 +0.21(+0.66%)
May 11, 2009 31.75 31.91 31.43 31.78 2,823,528 -0.09(-0.28%)
May 08, 2009 32.22 32.71 31.67 31.87 3,284,669 +0.00(+0.00%)
May 07, 2009 31.81 32.07 31.38 31.87 2,912,564 +0.35(+1.11%)
May 06, 2009 31.90 31.97 31.33 31.52 2,402,716 -0.14(-0.44%)
May 05, 2009 31.55 31.77 31.35 31.66 2,779,556 +0.05(+0.16%)
May 04, 2009 31.33 31.61 31.09 31.61 3,159,050 +0.52(+1.67%)
May 01, 2009 30.20 31.09 30.19 31.09 3,115,990 +0.93(+3.08%)
Apr 30, 2009 30.51 30.52 29.62 30.16 5,561,561 +0.55(+1.86%)
Apr 29, 2009 30.05 30.19 29.44 29.61 6,629,464 -0.29(-0.97%)
Apr 28, 2009 29.54 30.30 29.42 29.90 2,999,876 +0.33(+1.12%)
Apr 27, 2009 29.26 30.06 29.12 29.57 3,699,821 +0.28(+0.96%)
Apr 24, 2009 29.49 29.49 29.05 29.29 3,750,724 +0.01(+0.03%)
Apr 23, 2009 29.23 29.33 28.70 29.28 3,231,797 +0.27(+0.93%)
Apr 22, 2009 29.34 29.40 28.99 29.01 4,446,026 -0.38(-1.29%)
Apr 21, 2009 29.49 29.99 29.26 29.39 3,473,663 -0.19(-0.64%)
Apr 20, 2009 29.56 30.06 29.54 29.58 3,192,111 -0.36(-1.20%)
Apr 17, 2009 30.07 30.27 29.86 29.94 3,958,864 -0.12(-0.40%)
Apr 16, 2009 30.50 30.68 29.84 30.06 3,311,744 -0.31(-1.02%)
Apr 15, 2009 29.66 30.37 29.50 30.37 3,265,444 +0.40(+1.33%)
Apr 14, 2009 30.21 30.21 29.60 29.97 3,111,705 -0.19(-0.63%)
Apr 13, 2009 30.33 30.46 29.95 30.16 3,102,702 -0.32(-1.05%)
Apr 09, 2009 31.10 31.34 30.15 30.48 3,467,822 -0.06(-0.20%)
Apr 08, 2009 30.51 30.60 30.08 30.54 3,359,985 +0.09(+0.30%)
Apr 07, 2009 30.12 31.02 29.99 30.45 4,976,483 +0.24(+0.79%)
Apr 06, 2009 30.22 30.44 30.00 30.21 5,430,460 -0.23(-0.76%)
Apr 03, 2009 30.88 30.98 30.12 30.44 4,306,331 -0.35(-1.14%)
Apr 02, 2009 31.30 31.61 30.70 30.79 4,877,780 +0.02(+0.07%)
Apr 01, 2009 30.62 31.17 30.54 30.77 3,840,233 -0.22(-0.71%)
Mar 31, 2009 30.67 31.44 30.27 30.99 3,782,751 +0.48(+1.57%)
Mar 30, 2009 30.52 31.00 30.16 30.51 3,631,102 -1.04(-3.30%)
Mar 26, 2009 31.59 31.71 31.03 31.55 4,455,605 +0.16(+0.51%)
Mar 25, 2009 31.73 32.14 30.91 31.39 2,898,160 +0.05(+0.16%)
Mar 24, 2009 32.05 32.37 31.32 31.34 3,102,883 -1.03(-3.18%)
Mar 23, 2009 31.54 32.41 31.54 32.37 4,010,605 +1.38(+4.45%)
Mar 20, 2009 31.58 31.94 30.90 30.99 4,891,982 -0.21(-0.67%)
Mar 19, 2009 31.34 31.34 30.78 31.20 3,160,828 +0.13(+0.42%)
Mar 18, 2009 30.41 31.33 30.00 31.07 4,016,847 +0.53(+1.74%)
Mar 17, 2009 30.29 30.55 29.78 30.54 2,433,674 +0.33(+1.09%)
Mar 16, 2009 29.77 30.75 29.60 30.21 3,714,892 +0.68(+2.30%)
Mar 13, 2009 28.87 29.64 28.76 29.53 0 +0.85(+2.96%)
Mar 12, 2009 28.15 28.82 27.95 28.68 3,136,414 +0.53(+1.88%)
Mar 11, 2009 28.18 28.56 27.94 28.15 4,297,660 +0.14(+0.50%)
Mar 10, 2009 27.39 28.14 27.31 28.01 4,335,316 +0.72(+2.64%)
Mar 09, 2009 27.87 28.03 27.15 27.29 2,886,303 -0.83(-2.95%)
Mar 06, 2009 28.09 28.81 27.48 28.12 0 +0.23(+0.82%)
Mar 05, 2009 28.36 28.36 27.39 27.89 6,401,447 -0.51(-1.80%)
Mar 04, 2009 28.12 28.70 27.75 28.40 3,836,347 -0.28(-0.98%)
Mar 02, 2009 29.01 29.99 28.57 28.68 4,090,685 -1.50(-4.97%)
Feb 27, 2009 29.57 30.64 29.26 30.18 0 +0.10(+0.33%)
Feb 26, 2009 31.04 31.08 30.06 30.08 2,622,776 -0.69(-2.24%)
Feb 25, 2009 29.89 31.40 29.89 30.77 3,359,252 -0.88(-2.78%)
Feb 24, 2009 29.93 31.80 29.93 31.65 3,614,651 +0.84(+2.73%)
Feb 23, 2009 31.78 32.11 30.70 30.81 3,575,631 -0.88(-2.78%)
Feb 20, 2009 32.32 32.55 31.24 31.69 4,474,731 -0.85(-2.61%)
Feb 19, 2009 33.07 33.17 32.34 32.54 4,054,979 -0.03(-0.09%)
Feb 18, 2009 33.92 33.97 32.48 32.57 8,495,553 -1.05(-3.12%)
Feb 17, 2009 34.22 34.22 32.93 33.62 6,819,061 -0.92(-2.66%)
Feb 13, 2009 34.85 35.15 34.51 34.54 3,351,041 -0.39(-1.12%)
Feb 12, 2009 35.07 35.07 34.15 34.93 4,642,320 -0.19(-0.54%)
Feb 11, 2009 35.63 35.82 34.76 35.12 3,256,414 -0.38(-1.07%)
Feb 10, 2009 35.90 36.32 35.23 35.50 5,229,411 -0.69(-1.91%)
Feb 09, 2009 37.02 37.18 35.83 36.19 2,758,778 -0.74(-2.00%)
Feb 06, 2009 36.66 37.15 36.28 36.93 4,668,068 +0.15(+0.41%)
Feb 05, 2009 36.53 36.98 35.96 36.78 4,215,069 +0.22(+0.60%)
Feb 04, 2009 36.76 36.94 36.06 36.56 3,171,543 -0.01(-0.03%)
Feb 03, 2009 36.37 36.88 35.82 36.57 3,001,718 +0.31(+0.85%)
Feb 02, 2009 34.82 36.47 34.65 36.26 4,901,746 +1.08(+3.07%)
Jan 30, 2009 36.31 36.44 34.79 35.18 0 -1.03(-2.84%)
Jan 29, 2009 35.41 36.65 35.26 36.21 3,206,009 +0.52(+1.46%)
Jan 28, 2009 35.95 36.09 35.25 35.69 3,421,252 +0.22(+0.62%)
Jan 27, 2009 35.94 35.96 35.25 35.47 3,036,512 -0.28(-0.78%)
Jan 26, 2009 35.13 36.07 34.90 35.75 4,340,689 +0.75(+2.14%)
Jan 23, 2009 34.59 35.12 34.07 35.00 2,665,900 +0.07(+0.20%)
Jan 22, 2009 34.53 35.06 34.29 34.93 3,235,857 +0.04(+0.11%)
Jan 21, 2009 34.82 35.02 34.07 34.89 4,518,407 +0.50(+1.45%)
Jan 20, 2009 34.50 35.06 34.34 34.39 3,526,727 -0.21(-0.61%)
Jan 16, 2009 34.28 34.82 34.18 34.60 0 +0.67(+1.97%)
Jan 15, 2009 33.82 34.07 33.17 33.93 5,415,842 +0.05(+0.15%)
Jan 14, 2009 34.10 34.19 33.25 33.88 3,123,488 -0.49(-1.43%)
Jan 13, 2009 35.13 35.15 34.10 34.37 2,665,694 -0.77(-2.19%)
Jan 12, 2009 35.20 35.41 34.89 35.14 2,007,556 +0.03(+0.09%)
Jan 09, 2009 35.44 35.58 34.97 35.11 2,203,253 -0.36(-1.01%)
Jan 08, 2009 35.86 35.86 35.18 35.47 2,315,589 -0.21(-0.59%)
Jan 07, 2009 36.00 36.10 35.51 35.68 2,380,845 -0.54(-1.49%)
Jan 06, 2009 36.58 37.00 35.86 36.22 2,665,437 -0.18(-0.49%)
Jan 05, 2009 36.35 36.77 35.96 36.40 2,664,557 -0.14(-0.38%)
Jan 02, 2009 35.93 36.71 35.61 36.54 0 +0.70(+1.95%)
Jan 01, 2009 35.32 35.97 35.30 35.84 0 +0.00(+0.00%)
Dec 31, 2008 35.32 35.97 35.30 35.84 2,466,784 +0.61(+1.73%)
Dec 30, 2008 34.98 35.27 34.66 35.23 2,676,850 +0.40(+1.15%)
Dec 29, 2008 34.99 35.24 34.39 34.83 2,226,967 -0.07(-0.20%)
Dec 26, 2008 34.79 35.08 34.72 34.90 1,034,029 +0.22(+0.63%)
Dec 24, 2008 34.56 34.78 34.41 34.68 715,419 +0.27(+0.78%)
Dec 23, 2008 34.89 35.17 34.24 34.41 2,259,817 -0.28(-0.81%)
Dec 22, 2008 35.06 35.41 34.22 34.69 2,550,240 -0.29(-0.83%)
Dec 19, 2008 35.25 36.58 34.95 34.98 5,493,085 +0.20(+0.58%)
Dec 18, 2008 34.45 35.08 34.43 34.78 3,720,959 +0.44(+1.28%)
Dec 17, 2008 34.42 34.87 34.13 34.34 3,016,837 -0.32(-0.92%)
Dec 16, 2008 34.70 34.80 34.13 34.66 4,660,724 +0.28(+0.81%)
Dec 15, 2008 34.59 34.87 34.00 34.38 2,463,660 -0.22(-0.64%)
Dec 12, 2008 33.94 34.74 33.74 34.60 2,877,890 +0.03(+0.09%)
Dec 11, 2008 34.44 35.37 34.20 34.57 3,433,697 -0.09(-0.26%)
Dec 10, 2008 35.20 35.41 34.31 34.66 3,178,540 -0.33(-0.94%)
Dec 09, 2008 35.35 35.65 34.79 34.99 2,818,619 -0.54(-1.52%)
Dec 08, 2008 35.87 36.16 34.74 35.53 4,009,615 +0.30(+0.85%)
Dec 05, 2008 34.68 35.40 33.34 35.23 3,442,553 +0.56(+1.62%)
Dec 04, 2008 35.38 36.22 34.12 34.67 5,384,183 -1.35(-3.75%)
Dec 03, 2008 35.22 36.19 34.79 36.02 3,928,875 +0.43(+1.21%)
Dec 02, 2008 35.45 35.80 34.55 35.59 4,937,399 +0.75(+2.15%)
Dec 01, 2008 35.90 36.59 34.84 34.84 3,992,225 -1.98(-5.38%)
Nov 28, 2008 36.24 36.94 36.17 36.82 1,340,826 +0.47(+1.29%)
Nov 26, 2008 36.00 36.70 35.47 36.35 4,146,520 -0.75(-2.02%)
Nov 25, 2008 37.41 38.24 36.68 37.10 4,432,574 -0.15(-0.40%)
Nov 24, 2008 37.50 38.06 36.16 37.25 4,962,315 +0.32(+0.87%)
Nov 21, 2008 34.25 36.99 33.81 36.93 7,098,933 +3.35(+9.98%)
Nov 20, 2008 34.70 36.29 33.19 33.58 7,552,576 -1.37(-3.92%)
Nov 19, 2008 36.03 36.91 34.92 34.95 3,101,189 -1.13(-3.13%)
Nov 18, 2008 35.71 36.66 34.91 36.08 3,435,432 +0.10(+0.28%)
Nov 17, 2008 35.75 37.07 35.25 35.98 2,627,066 -0.41(-1.13%)
Nov 14, 2008 35.57 37.90 35.51 36.39 4,193,768 +0.10(+0.28%)
Nov 13, 2008 34.59 36.48 34.18 36.29 4,749,845 +1.97(+5.74%)
Nov 12, 2008 34.36 34.91 34.00 34.32 2,555,092 -0.70(-2.00%)
Nov 11, 2008 34.79 35.74 34.19 35.02 2,671,311 -0.17(-0.48%)
Nov 10, 2008 36.20 36.69 34.72 35.19 2,620,045 -0.64(-1.79%)
Nov 07, 2008 34.48 35.95 34.48 35.83 3,285,321 +1.53(+4.46%)
Nov 06, 2008 35.23 35.44 33.82 34.30 3,739,728 -0.93(-2.64%)
Nov 05, 2008 36.23 36.85 35.10 35.23 3,228,148 -1.44(-3.93%)
Nov 04, 2008 36.70 37.18 36.01 36.67 3,188,489 +0.21(+0.58%)
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.