Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.884 8.971 8.860 8.952 3,249,189 +0.06(+0.64%)
Mar 30, 2004 8.833 8.895 8.797 8.895 4,087,075 +0.07(+0.82%)
Mar 29, 2004 8.736 8.829 8.712 8.822 4,313,337 +0.12(+1.39%)
Mar 26, 2004 8.701 8.750 8.687 8.701 3,774,978 -0.01(-0.08%)
Mar 25, 2004 8.722 8.746 8.654 8.708 4,815,063 +0.01(+0.06%)
Mar 24, 2004 8.757 8.782 8.683 8.703 3,882,722 -0.06(-0.65%)
Mar 23, 2004 8.827 8.838 8.743 8.760 4,116,166 -0.05(-0.57%)
Mar 22, 2004 8.882 8.889 8.772 8.810 3,210,760 -0.08(-0.92%)
Mar 19, 2004 8.980 9.028 8.882 8.892 4,088,871 -0.07(-0.82%)
Mar 18, 2004 8.984 9.019 8.924 8.966 3,111,995 -0.06(-0.71%)
Mar 17, 2004 9.001 9.049 8.991 9.030 4,232,889 +0.07(+0.76%)
Mar 16, 2004 8.978 9.030 8.916 8.962 3,169,459 +0.01(+0.06%)
Mar 15, 2004 8.879 9.007 8.854 8.956 4,543,190 +0.04(+0.48%)
Mar 12, 2004 8.833 8.920 8.788 8.913 3,085,778 +0.06(+0.71%)
Mar 11, 2004 8.952 9.002 8.829 8.850 4,819,014 -0.14(-1.61%)
Mar 10, 2004 9.070 9.098 8.980 8.995 4,922,448 -0.07(-0.74%)
Mar 09, 2004 9.088 9.111 9.023 9.062 3,684,473 -0.02(-0.17%)
Mar 08, 2004 9.060 9.168 9.040 9.077 3,632,397 +0.02(+0.18%)
Mar 05, 2004 8.980 9.060 8.964 9.060 4,850,978 +0.12(+1.32%)
Mar 04, 2004 8.913 8.953 8.906 8.942 3,627,010 +0.04(+0.47%)
Mar 03, 2004 8.838 8.918 8.822 8.900 5,643,971 +0.07(+0.79%)
Mar 02, 2004 8.827 8.864 8.813 8.831 3,507,415 +0.03(+0.38%)
Mar 01, 2004 8.747 8.828 8.722 8.797 2,682,457 +0.05(+0.57%)
Feb 27, 2004 8.530 8.789 8.530 8.747 6,069,199 +0.08(+0.93%)
Feb 26, 2004 8.737 8.754 8.639 8.666 4,737,488 -0.07(-0.81%)
Feb 25, 2004 8.792 8.796 8.717 8.737 4,916,342 -0.08(-0.85%)
Feb 24, 2004 8.820 8.840 8.736 8.813 4,756,882 +0.01(+0.11%)
Feb 23, 2004 8.764 8.850 8.751 8.803 6,774,202 +0.06(+0.68%)
Feb 20, 2004 8.833 8.838 8.725 8.743 4,681,820 -0.06(-0.71%)
Feb 19, 2004 8.859 8.861 8.785 8.806 4,257,670 -0.02(-0.27%)
Feb 18, 2004 8.868 8.875 8.818 8.829 3,122,770 -0.01(-0.13%)
Feb 17, 2004 8.806 8.868 8.797 8.840 2,504,680 +0.07(+0.76%)
Feb 13, 2004 8.820 8.832 8.736 8.774 5,408,372 -0.03(-0.28%)
Feb 12, 2004 8.868 8.882 8.788 8.799 3,562,723 -0.09(-1.05%)
Feb 11, 2004 8.820 8.896 8.778 8.892 5,440,695 +0.02(+0.27%)
Feb 10, 2004 8.810 8.868 8.799 8.868 3,324,609 +0.07(+0.79%)
Feb 09, 2004 8.796 8.807 8.758 8.799 2,699,337 -0.01(-0.16%)
Feb 06, 2004 8.736 8.840 8.732 8.813 3,582,835 +0.08(+0.88%)
Feb 05, 2004 8.833 8.833 8.719 8.736 6,179,457 -0.06(-0.73%)
Feb 04, 2004 8.785 8.836 8.750 8.800 4,922,089 -0.08(-0.85%)
Feb 03, 2004 8.771 8.875 8.751 8.875 4,179,735 -0.01(-0.13%)
Feb 02, 2004 8.889 8.942 8.871 8.886 3,515,316 -0.05(-0.51%)
Jan 30, 2004 8.945 8.952 8.875 8.932 4,471,361 -0.04(-0.42%)
Jan 29, 2004 8.959 8.996 8.885 8.970 4,705,524 +0.06(+0.64%)
Jan 28, 2004 8.827 9.007 8.822 8.913 6,449,535 +0.11(+1.25%)
Jan 27, 2004 8.792 8.892 8.781 8.803 5,685,632 +0.06(+0.64%)
Jan 26, 2004 8.673 8.747 8.652 8.747 3,884,517 +0.06(+0.69%)
Jan 23, 2004 8.771 8.782 8.652 8.687 8,395,385 -0.10(-1.11%)
Jan 22, 2004 8.736 8.799 8.701 8.785 5,018,340 +0.05(+0.56%)
Jan 21, 2004 8.611 8.740 8.597 8.736 3,970,712 +0.10(+1.21%)
Jan 20, 2004 8.548 8.632 8.541 8.632 3,009,280 +0.08(+0.98%)
Jan 16, 2004 8.597 8.657 8.520 8.548 4,138,792 -0.05(-0.60%)
Jan 15, 2004 8.735 8.736 8.581 8.600 5,832,523 -0.14(-1.61%)
Jan 14, 2004 8.652 8.742 8.652 8.740 2,893,994 +0.09(+1.01%)
Jan 13, 2004 8.607 8.684 8.601 8.652 4,675,715 +0.04(+0.48%)
Jan 12, 2004 8.607 8.659 8.595 8.611 3,546,921 +0.01(+0.13%)
Jan 09, 2004 8.625 8.664 8.576 8.600 6,372,677 -0.03(-0.37%)
Jan 08, 2004 8.729 8.768 8.620 8.632 7,945,016 -0.11(-1.31%)
Jan 07, 2004 8.743 8.743 8.705 8.746 3,863,328 -0.02(-0.21%)
Jan 06, 2004 8.825 8.825 8.719 8.764 4,120,117 -0.06(-0.66%)
Jan 05, 2004 8.910 8.938 8.751 8.822 4,380,856 -0.09(-1.00%)
Jan 02, 2004 8.893 8.991 8.885 8.911 3,171,254 +0.03(+0.28%)
Dec 31, 2003 8.956 8.966 8.867 8.886 2,922,007 -0.07(-0.78%)
Dec 30, 2003 8.952 8.973 8.911 8.956 3,170,536 +0.02(+0.23%)
Dec 29, 2003 8.907 8.952 8.879 8.935 3,089,010 +0.03(+0.31%)
Dec 26, 2003 8.884 8.916 8.868 8.907 1,149,983 +0.02(+0.20%)
Dec 24, 2003 8.877 8.925 8.870 8.889 2,729,146 +0.01(+0.16%)
Dec 23, 2003 8.806 8.881 8.806 8.875 5,652,950 +0.09(+1.08%)
Dec 22, 2003 8.712 8.792 8.694 8.781 6,033,644 +0.07(+0.78%)
Dec 19, 2003 8.647 8.712 8.627 8.712 8,131,772 +0.07(+0.76%)
Dec 18, 2003 8.506 8.643 8.476 8.647 8,243,466 +0.13(+1.54%)
Dec 17, 2003 8.439 8.506 8.391 8.516 3,990,106 +0.08(+0.91%)
Dec 16, 2003 8.502 8.520 8.416 8.439 4,763,346 -0.05(-0.62%)
Dec 15, 2003 8.502 8.527 8.476 8.492 6,444,507 +0.03(+0.30%)
Dec 12, 2003 8.485 8.490 8.453 8.467 4,182,967 -0.02(-0.20%)
Dec 11, 2003 8.458 8.531 8.456 8.484 2,857,002 +0.01(+0.07%)
Dec 10, 2003 8.492 8.526 8.474 8.478 3,300,188 -0.01(-0.10%)
Dec 09, 2003 8.594 8.600 8.485 8.487 2,811,750 -0.08(-0.93%)
Dec 08, 2003 8.490 8.554 8.472 8.566 3,630,242 +0.10(+1.20%)
Dec 05, 2003 8.444 8.577 8.444 8.465 4,322,675 +0.01(+0.08%)
Dec 04, 2003 8.402 8.458 8.387 8.458 7,315,075 +0.06(+0.70%)
Dec 03, 2003 8.527 8.530 8.381 8.399 6,991,126 -0.14(-1.66%)
Dec 02, 2003 8.476 8.568 8.476 8.541 4,301,844 +0.07(+0.77%)
Dec 01, 2003 8.388 8.480 8.382 8.476 3,662,565 +0.08(+1.01%)
Nov 28, 2003 8.402 8.421 8.370 8.391 1,077,795 +0.00(+0.03%)
Nov 26, 2003 8.374 8.412 8.303 8.388 3,202,141 -0.07(-0.79%)
Nov 25, 2003 8.426 8.472 8.424 8.455 6,908,522 +0.01(+0.07%)
Nov 24, 2003 8.409 8.478 8.394 8.449 4,486,445 +0.08(+0.90%)
Nov 21, 2003 8.342 8.419 8.359 8.374 3,826,695 +0.03(+0.38%)
Nov 20, 2003 8.356 8.423 8.302 8.342 3,626,651 -0.01(-0.17%)
Nov 19, 2003 8.265 8.375 8.252 8.356 3,635,989 +0.09(+1.11%)
Nov 18, 2003 8.444 8.448 8.261 8.264 3,623,419 -0.15(-1.84%)
Nov 17, 2003 8.424 8.487 8.396 8.419 3,558,413 -0.07(-0.80%)
Nov 14, 2003 8.547 8.561 8.472 8.487 2,261,539 -0.06(-0.72%)
Nov 13, 2003 8.509 8.555 8.474 8.548 3,437,740 +0.06(+0.72%)
Nov 12, 2003 8.499 8.530 8.458 8.487 2,331,213 -0.03(-0.29%)
Nov 11, 2003 8.530 8.533 8.481 8.512 2,438,957 -0.00(-0.05%)
Nov 10, 2003 8.495 8.536 8.495 8.516 2,563,580 +0.02(+0.25%)
Nov 07, 2003 8.506 8.545 8.465 8.495 3,417,269 -0.02(-0.21%)
Nov 06, 2003 8.552 8.555 8.444 8.513 4,139,870 -0.04(-0.46%)
Nov 05, 2003 8.499 8.562 8.492 8.552 2,863,826 +0.04(+0.42%)
Nov 04, 2003 8.541 8.552 8.494 8.516 3,391,411 -0.07(-0.78%)
Nov 03, 2003 8.576 8.594 8.545 8.583 1,848,881 +0.01(+0.08%)
Oct 31, 2003 8.523 8.593 8.519 8.576 3,189,571 +0.07(+0.77%)
Oct 30, 2003 8.604 8.604 8.495 8.510 1,644,168 -0.05(-0.55%)
Oct 29, 2003 8.437 8.590 8.437 8.558 3,773,541 +0.10(+1.14%)
Oct 28, 2003 8.437 8.478 8.437 8.462 3,435,945 +0.03(+0.38%)
Oct 27, 2003 8.434 8.506 8.421 8.430 3,010,716 +0.01(+0.08%)
Oct 24, 2003 8.423 8.448 8.392 8.423 3,982,205 -0.02(-0.25%)
Oct 23, 2003 8.509 8.545 8.427 8.444 3,458,930 -0.07(-0.77%)
Oct 22, 2003 8.562 8.616 8.509 8.509 3,399,671 -0.08(-0.92%)
Oct 21, 2003 8.611 8.757 8.492 8.588 3,687,346 -0.04(-0.50%)
Oct 20, 2003 8.694 8.694 8.590 8.632 2,390,113 -0.03(-0.32%)
Oct 17, 2003 8.659 8.708 8.627 8.659 3,052,018 +0.00(+0.00%)
Oct 16, 2003 8.659 8.698 8.654 8.659 2,498,216 +0.01(+0.16%)
Oct 15, 2003 8.750 8.757 8.619 8.646 4,167,524 -0.10(-1.19%)
Oct 14, 2003 8.707 8.751 8.659 8.750 2,872,086 +0.04(+0.50%)
Oct 13, 2003 8.732 8.732 8.676 8.707 1,970,272 -0.03(-0.29%)
Oct 10, 2003 8.764 8.764 8.698 8.732 2,201,562 -0.03(-0.37%)
Oct 09, 2003 8.729 8.783 8.694 8.764 3,625,573 +0.06(+0.72%)
Oct 08, 2003 8.701 8.726 8.671 8.701 4,173,629 -0.03(-0.33%)
Oct 07, 2003 8.836 8.836 8.703 8.730 5,348,035 -0.11(-1.20%)
Oct 06, 2003 8.744 8.840 8.744 8.836 3,187,057 +0.09(+1.03%)
Oct 03, 2003 8.778 8.779 8.723 8.746 3,278,639 +0.03(+0.30%)
Oct 02, 2003 8.666 8.700 8.634 8.719 3,188,852 +0.08(+0.89%)
Oct 01, 2003 8.680 8.680 8.604 8.643 3,707,459 +0.03(+0.29%)
Sep 30, 2003 8.625 8.659 8.562 8.618 4,275,627 -0.03(-0.40%)
Sep 29, 2003 8.555 8.652 8.530 8.652 4,515,895 +0.12(+1.39%)
Sep 26, 2003 8.431 8.565 8.391 8.534 4,527,747 +0.10(+1.22%)
Sep 25, 2003 8.439 8.492 8.398 8.431 2,436,443 -0.01(-0.10%)
Sep 24, 2003 8.506 8.512 8.426 8.439 3,091,165 -0.07(-0.79%)
Sep 23, 2003 8.527 8.527 8.487 8.506 4,101,800 +0.03(+0.38%)
Sep 22, 2003 8.587 8.587 8.472 8.474 4,692,236 -0.15(-1.71%)
Sep 19, 2003 8.637 8.666 8.548 8.622 7,074,089 -0.02(-0.18%)
Sep 18, 2003 8.517 8.650 8.512 8.637 5,989,828 +0.14(+1.70%)
Sep 17, 2003 8.517 8.520 8.470 8.492 3,818,794 -0.01(-0.10%)
Sep 16, 2003 8.462 8.516 8.442 8.501 3,557,695 +0.04(+0.46%)
Sep 15, 2003 8.497 8.504 8.412 8.462 2,539,517 -0.05(-0.62%)
Sep 12, 2003 8.410 8.531 8.392 8.515 2,665,218 +0.09(+1.09%)
Sep 11, 2003 8.466 8.512 8.423 8.423 2,823,242 -0.03(-0.35%)
Sep 10, 2003 8.367 8.484 8.367 8.452 2,988,808 +0.05(+0.60%)
Sep 09, 2003 8.492 8.501 8.400 8.402 2,734,893 -0.13(-1.47%)
Sep 08, 2003 8.472 8.540 8.453 8.527 2,349,889 +0.07(+0.77%)
Sep 05, 2003 8.485 8.485 8.407 8.462 2,892,198 -0.02(-0.28%)
Sep 04, 2003 8.506 8.526 8.439 8.485 4,987,094 -0.04(-0.49%)
Sep 03, 2003 8.499 8.543 8.437 8.527 7,339,856 +0.01(+0.08%)
Sep 02, 2003 8.391 8.530 8.375 8.520 5,443,927 +0.09(+1.02%)
Aug 29, 2003 8.423 8.438 8.356 8.434 1,764,841 +0.00(+0.05%)
Aug 28, 2003 8.434 8.456 8.406 8.430 2,385,085 +0.01(+0.07%)
Aug 27, 2003 8.438 8.465 8.395 8.424 3,111,277 -0.09(-1.06%)
Aug 26, 2003 8.481 8.524 8.446 8.515 4,560,070 +0.03(+0.39%)
Aug 25, 2003 8.381 8.484 8.374 8.481 2,387,240 +0.11(+1.28%)
Aug 22, 2003 8.533 8.541 8.356 8.374 4,223,551 -0.15(-1.81%)
Aug 21, 2003 8.499 8.561 8.473 8.529 2,709,752 +0.04(+0.51%)
Aug 20, 2003 8.360 8.499 8.356 8.485 4,173,270 +0.10(+1.25%)
Aug 19, 2003 8.451 8.458 8.353 8.381 3,687,706 -0.06(-0.68%)
Aug 18, 2003 8.465 8.494 8.424 8.438 3,063,152 -0.02(-0.26%)
Aug 15, 2003 8.458 8.505 8.439 8.460 2,048,206 -0.03(-0.34%)
Aug 14, 2003 8.520 8.527 8.453 8.490 3,022,568 -0.03(-0.36%)
Aug 13, 2003 8.527 8.562 8.445 8.520 3,308,807 +0.02(+0.28%)
Aug 12, 2003 8.430 8.501 8.382 8.497 2,501,807 +0.10(+1.24%)
Aug 11, 2003 8.381 8.442 8.359 8.392 2,406,634 -0.01(-0.08%)
Aug 08, 2003 8.367 8.402 8.321 8.399 3,698,839 +0.08(+1.02%)
Aug 07, 2003 8.189 8.316 8.189 8.314 4,356,794 +0.13(+1.53%)
Aug 06, 2003 8.115 8.235 8.082 8.189 4,832,302 +0.07(+0.91%)
Aug 05, 2003 8.197 8.228 8.094 8.115 4,486,086 -0.07(-0.88%)
Aug 04, 2003 8.256 8.277 8.094 8.187 6,241,589 -0.07(-0.86%)
Aug 01, 2003 8.339 8.352 8.235 8.258 4,388,039 -0.11(-1.30%)
Jul 31, 2003 8.458 8.484 8.348 8.367 4,425,391 -0.03(-0.30%)
Jul 30, 2003 8.367 8.439 8.353 8.392 4,506,198 +0.03(+0.42%)
Jul 29, 2003 8.353 8.380 8.272 8.357 4,401,687 +0.02(+0.22%)
Jul 28, 2003 8.388 8.402 8.288 8.339 3,251,703 -0.03(-0.37%)
Jul 25, 2003 8.342 8.419 8.281 8.370 3,507,055 +0.04(+0.54%)
Jul 24, 2003 8.353 8.446 8.325 8.325 3,836,392 -0.03(-0.30%)
Jul 23, 2003 8.472 8.491 8.332 8.350 6,738,288 -0.08(-0.94%)
Jul 22, 2003 8.416 8.476 8.353 8.430 3,777,492 +0.05(+0.63%)
Jul 21, 2003 8.492 8.492 8.353 8.377 3,277,202 -0.12(-1.44%)
Jul 18, 2003 8.416 8.501 8.353 8.499 4,243,663 +0.14(+1.65%)
Jul 17, 2003 8.311 8.420 8.277 8.362 4,690,799 +0.06(+0.74%)
Jul 16, 2003 8.451 8.472 8.263 8.300 5,332,951 -0.16(-1.89%)
Jul 15, 2003 8.604 8.607 8.449 8.460 3,614,799 -0.12(-1.35%)
Jul 14, 2003 8.646 8.661 8.559 8.576 7,012,316 +0.05(+0.57%)
Jul 11, 2003 8.527 8.562 8.492 8.527 3,911,812 +0.02(+0.26%)
Jul 10, 2003 8.708 8.711 8.458 8.505 7,214,155 -0.23(-2.58%)
Jul 09, 2003 8.800 8.806 8.721 8.730 2,905,128 -0.07(-0.79%)
Jul 08, 2003 8.857 8.865 8.774 8.800 4,106,110 -0.03(-0.35%)
Jul 07, 2003 8.875 8.942 8.814 8.831 3,120,256 -0.03(-0.30%)
Jul 03, 2003 8.949 8.949 8.853 8.857 1,934,716 -0.09(-1.03%)
Jul 02, 2003 8.896 8.949 8.847 8.949 4,835,535 +0.06(+0.64%)
Jul 01, 2003 8.891 8.941 8.840 8.892 3,330,715 -0.06(-0.62%)
Jun 30, 2003 8.910 8.960 8.885 8.948 3,486,225 +0.04(+0.41%)
Jun 27, 2003 9.001 9.001 8.865 8.911 2,890,403 -0.03(-0.30%)
Jun 26, 2003 8.975 9.033 8.924 8.938 3,287,977 +0.02(+0.23%)
Jun 25, 2003 8.971 9.049 8.914 8.917 3,974,663 -0.05(-0.54%)
Jun 24, 2003 8.996 9.035 8.892 8.966 4,031,049 -0.03(-0.34%)
Jun 23, 2003 9.078 9.108 8.917 8.996 2,542,031 -0.07(-0.74%)
Jun 20, 2003 9.102 9.145 9.044 9.063 5,836,114 -0.02(-0.18%)
Jun 19, 2003 9.119 9.119 9.044 9.080 4,270,240 +0.02(+0.22%)
Jun 18, 2003 9.056 9.105 9.016 9.060 2,714,421 +0.00(+0.05%)
Jun 17, 2003 9.182 9.182 9.020 9.056 5,203,659 -0.08(-0.93%)
Jun 16, 2003 8.994 9.141 8.955 9.141 3,709,254 +0.24(+2.66%)
Jun 13, 2003 9.021 9.056 8.889 8.904 5,427,047 -0.10(-1.10%)
Jun 12, 2003 8.910 9.031 8.807 9.003 6,972,091 +0.24(+2.78%)
Jun 11, 2003 8.750 8.782 8.703 8.760 5,825,340 +0.03(+0.35%)
Jun 10, 2003 8.726 8.764 8.691 8.729 3,749,119 +0.03(+0.32%)
Jun 09, 2003 8.689 8.768 8.686 8.701 5,917,999 +0.01(+0.16%)
Jun 06, 2003 8.799 8.842 8.683 8.687 4,576,950 -0.08(-0.87%)
Jun 05, 2003 8.853 8.853 8.737 8.764 3,838,547 -0.09(-1.02%)
Jun 04, 2003 8.854 8.888 8.811 8.854 4,309,027 +0.01(+0.08%)
Jun 03, 2003 8.824 8.875 8.789 8.847 5,858,740 +0.03(+0.36%)
Jun 02, 2003 8.806 8.874 8.781 8.815 4,740,002 +0.04(+0.51%)
May 30, 2003 8.669 8.781 8.668 8.771 8,044,859 +0.10(+1.19%)
May 29, 2003 8.840 8.861 8.609 8.668 8,607,999 -0.17(-1.95%)
May 28, 2003 8.910 8.941 8.832 8.840 9,972,393 -0.16(-1.78%)
May 27, 2003 8.909 9.002 8.813 9.001 9,645,211 +0.09(+1.03%)
May 23, 2003 8.715 8.934 8.714 8.909 10,557,441 +0.24(+2.73%)
May 22, 2003 8.576 8.683 8.570 8.672 8,630,985 +0.10(+1.14%)
May 21, 2003 8.632 8.633 8.573 8.575 17,197,682 -0.15(-1.77%)
May 20, 2003 8.694 8.736 8.654 8.729 7,026,322 +0.11(+1.29%)
May 19, 2003 8.605 8.652 8.506 8.618 5,836,114 +0.00(+0.02%)
May 16, 2003 8.474 8.632 8.463 8.616 5,798,404 +0.18(+2.11%)
May 15, 2003 8.374 8.453 8.339 8.438 4,856,006 +0.09(+1.07%)
May 14, 2003 8.318 8.353 8.285 8.349 3,120,256 +0.04(+0.45%)
May 13, 2003 8.325 8.338 8.274 8.311 3,378,122 -0.03(-0.33%)
May 12, 2003 8.238 8.346 8.214 8.339 2,818,933 +0.08(+0.94%)
May 09, 2003 8.249 8.282 8.203 8.261 3,165,867 +0.05(+0.64%)
May 08, 2003 8.190 8.254 8.174 8.208 2,730,224 -0.02(-0.20%)
May 07, 2003 8.272 8.275 8.181 8.225 4,231,093 -0.05(-0.57%)
May 06, 2003 8.282 8.310 8.231 8.272 3,355,855 -0.00(-0.03%)
May 05, 2003 8.291 8.318 8.211 8.275 2,920,571 +0.02(+0.20%)
May 02, 2003 8.162 8.258 8.161 8.258 3,431,276 +0.04(+0.54%)
May 01, 2003 8.215 8.297 8.103 8.214 3,734,754 -0.03(-0.30%)
Apr 30, 2003 8.284 8.297 8.215 8.239 5,123,569 -0.01(-0.17%)
Apr 29, 2003 8.284 8.295 8.222 8.253 4,518,050 -0.02(-0.25%)
Apr 28, 2003 8.172 8.282 8.171 8.274 3,358,369 +0.08(+1.02%)
Apr 25, 2003 8.311 8.324 8.181 8.190 5,711,131 -0.10(-1.19%)
Apr 24, 2003 8.151 8.338 8.151 8.289 5,026,241 +0.09(+1.12%)
Apr 23, 2003 8.168 8.203 8.072 8.197 6,106,551 +0.05(+0.65%)
Apr 22, 2003 8.089 8.167 8.061 8.144 6,597,862 -0.01(-0.10%)
Apr 21, 2003 8.221 8.232 8.150 8.153 4,841,640 -0.01(-0.17%)
Apr 17, 2003 8.137 8.178 8.066 8.167 3,362,320 +0.03(+0.43%)
Apr 16, 2003 8.144 8.185 8.079 8.132 6,150,366 +0.06(+0.78%)
Apr 15, 2003 8.032 8.096 7.965 8.069 4,535,648 +0.11(+1.33%)
Apr 14, 2003 7.898 7.968 7.897 7.963 3,943,058 +0.08(+0.99%)
Apr 11, 2003 7.993 8.001 7.863 7.885 5,005,051 -0.02(-0.30%)
Apr 10, 2003 7.856 7.915 7.817 7.909 3,331,074 +0.09(+1.21%)
Apr 09, 2003 7.942 7.962 7.773 7.814 5,532,636 -0.02(-0.28%)
Apr 08, 2003 7.863 7.899 7.819 7.837 2,824,320 +0.02(+0.25%)
Apr 07, 2003 7.874 7.955 7.817 7.817 3,944,854 -0.02(-0.20%)
Apr 04, 2003 7.696 7.832 7.686 7.832 4,020,633 +0.14(+1.77%)
Apr 03, 2003 7.775 7.789 7.653 7.696 4,564,021 -0.04(-0.56%)
Apr 02, 2003 7.852 7.860 7.720 7.739 3,481,556 -0.01(-0.16%)
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.