Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.41 12.42 12.19 12.36 6,914,628 -0.05(-0.40%)
Mar 29, 2007 12.39 12.41 12.31 12.41 5,424,174 +0.08(+0.63%)
Mar 28, 2007 12.37 12.41 12.31 12.33 6,884,801 -0.08(-0.62%)
Mar 27, 2007 12.40 12.43 12.34 12.41 4,789,923 -0.03(-0.24%)
Mar 26, 2007 12.37 12.45 12.24 12.44 5,388,619 +0.06(+0.47%)
Mar 23, 2007 12.34 12.39 12.27 12.38 4,785,053 +0.04(+0.35%)
Mar 22, 2007 12.34 12.36 12.25 12.33 4,757,959 -0.01(-0.07%)
Mar 21, 2007 12.21 12.39 12.14 12.34 7,977,699 +0.14(+1.15%)
Mar 20, 2007 12.01 12.20 11.94 12.20 7,378,285 +0.20(+1.67%)
Mar 19, 2007 11.89 12.04 11.88 12.00 6,746,189 +0.17(+1.46%)
Mar 16, 2007 11.93 11.99 11.82 11.83 7,989,550 -0.06(-0.53%)
Mar 15, 2007 11.79 11.91 11.74 11.89 6,897,748 +0.10(+0.85%)
Mar 14, 2007 11.80 11.84 11.65 11.79 7,934,601 -0.01(-0.05%)
Mar 13, 2007 11.94 12.00 11.76 11.80 7,189,374 -0.14(-1.16%)
Mar 12, 2007 11.74 11.94 11.72 11.94 4,542,113 +0.16(+1.35%)
Mar 09, 2007 11.81 11.83 11.71 11.78 5,474,095 +0.01(+0.12%)
Mar 08, 2007 11.85 11.86 11.74 11.76 6,823,046 -0.05(-0.42%)
Mar 07, 2007 11.72 11.88 11.71 11.81 6,074,227 +0.02(+0.20%)
Mar 06, 2007 11.71 11.80 11.69 11.79 7,156,333 +0.12(+1.03%)
Mar 05, 2007 11.80 11.83 11.65 11.67 11,003,500 -0.16(-1.39%)
Mar 02, 2007 11.90 11.93 11.83 11.83 5,930,210 -0.08(-0.69%)
Mar 01, 2007 11.91 11.98 11.80 11.92 6,771,354 +0.01(+0.07%)
Feb 28, 2007 11.86 11.99 11.80 11.91 10,633,580 +0.05(+0.42%)
Feb 27, 2007 12.11 12.15 11.78 11.86 10,135,445 -0.31(-2.54%)
Feb 26, 2007 12.11 12.29 12.03 12.17 12,858,824 +0.24(+2.00%)
Feb 23, 2007 11.88 11.96 11.86 11.93 4,236,839 +0.05(+0.39%)
Feb 22, 2007 11.85 11.92 11.81 11.88 4,450,531 -0.01(-0.05%)
Feb 21, 2007 11.86 11.94 11.83 11.89 7,529,485 -0.11(-0.93%)
Feb 20, 2007 12.02 12.02 11.95 12.00 7,228,521 -0.05(-0.43%)
Feb 16, 2007 12.05 12.09 12.02 12.05 5,423,097 -0.03(-0.28%)
Feb 15, 2007 12.10 12.12 12.03 12.08 3,867,997 -0.00(-0.01%)
Feb 14, 2007 12.11 12.19 12.07 12.09 7,662,380 -0.00(-0.01%)
Feb 13, 2007 12.24 12.25 11.79 12.09 26,690,554 -0.10(-0.83%)
Feb 12, 2007 12.18 12.25 12.16 12.19 3,843,697 +0.01(+0.10%)
Feb 09, 2007 12.18 12.24 12.14 12.18 7,103,538 -0.00(-0.02%)
Feb 08, 2007 12.13 12.20 12.12 12.18 5,688,146 +0.07(+0.56%)
Feb 07, 2007 12.13 12.15 12.08 12.11 5,298,473 -0.02(-0.17%)
Feb 06, 2007 12.09 12.16 12.03 12.13 8,161,940 +0.09(+0.72%)
Feb 05, 2007 12.03 12.16 12.00 12.05 8,553,768 -0.00(-0.02%)
Feb 02, 2007 11.94 12.12 11.82 12.05 19,019,986 +0.33(+2.79%)
Feb 01, 2007 11.62 11.78 11.55 11.72 7,993,142 +0.17(+1.48%)
Jan 31, 2007 11.42 11.59 11.39 11.55 7,745,691 +0.08(+0.68%)
Jan 30, 2007 11.42 11.47 11.39 11.47 3,933,720 +0.07(+0.59%)
Jan 29, 2007 11.46 11.46 11.38 11.40 5,125,006 -0.02(-0.18%)
Jan 26, 2007 11.29 11.45 11.29 11.43 3,871,588 +0.03(+0.23%)
Jan 25, 2007 11.40 11.51 11.37 11.40 5,215,511 -0.02(-0.20%)
Jan 24, 2007 11.50 11.54 11.39 11.42 14,375,876 +0.17(+1.47%)
Jan 23, 2007 11.21 11.26 11.18 11.26 7,042,484 +0.05(+0.41%)
Jan 22, 2007 11.23 11.28 11.15 11.21 5,069,338 -0.03(-0.30%)
Jan 19, 2007 11.21 11.25 11.17 11.24 3,863,328 +0.06(+0.54%)
Jan 18, 2007 11.17 11.20 11.14 11.18 6,170,119 +0.03(+0.29%)
Jan 17, 2007 11.14 11.18 11.10 11.15 4,944,715 +0.01(+0.06%)
Jan 16, 2007 11.15 11.21 11.14 11.14 5,739,863 +0.01(+0.06%)
Jan 12, 2007 11.24 11.27 11.09 11.14 11,165,115 -0.12(-1.08%)
Jan 11, 2007 11.35 11.36 11.22 11.26 9,858,185 -0.09(-0.77%)
Jan 10, 2007 11.36 11.37 11.30 11.35 6,621,206 -0.03(-0.28%)
Jan 09, 2007 11.40 11.40 11.29 11.38 7,790,584 -0.02(-0.17%)
Jan 08, 2007 11.44 11.50 11.39 11.40 7,000,105 -0.05(-0.45%)
Jan 05, 2007 11.62 11.62 11.41 11.45 9,967,006 -0.17(-1.44%)
Jan 04, 2007 11.62 11.68 11.55 11.62 6,222,914 -0.03(-0.25%)
Jan 03, 2007 11.65 11.69 11.54 11.65 8,468,651 -0.03(-0.23%)
Dec 29, 2006 11.69 11.69 11.59 11.67 4,128,018 -0.03(-0.21%)
Dec 28, 2006 11.67 11.74 11.67 11.70 6,410,388 +0.01(+0.07%)
Dec 27, 2006 11.56 11.69 11.56 11.69 4,833,739 +0.14(+1.17%)
Dec 26, 2006 11.45 11.56 11.38 11.55 3,519,266 +0.09(+0.76%)
Dec 22, 2006 11.46 11.48 11.35 11.47 3,977,177 +0.02(+0.17%)
Dec 21, 2006 11.52 11.56 11.38 11.45 4,822,246 -0.03(-0.26%)
Dec 20, 2006 11.62 11.63 11.48 11.48 5,676,294 -0.12(-1.07%)
Dec 19, 2006 11.46 11.60 11.41 11.60 4,525,951 +0.13(+1.10%)
Dec 18, 2006 11.54 11.56 11.45 11.47 5,457,934 -0.07(-0.59%)
Dec 15, 2006 11.52 11.55 11.49 11.54 5,600,874 +0.02(+0.14%)
Dec 14, 2006 11.49 11.55 11.46 11.52 3,602,947 +0.02(+0.17%)
Dec 13, 2006 11.37 11.52 11.37 11.51 5,307,093 +0.14(+1.27%)
Dec 12, 2006 11.30 11.38 11.30 11.36 4,766,220 +0.06(+0.52%)
Dec 11, 2006 11.30 11.33 11.26 11.30 3,901,756 +0.01(+0.06%)
Dec 08, 2006 11.29 11.33 11.25 11.29 4,870,013 +0.00(+0.00%)
Dec 07, 2006 11.31 11.34 11.28 11.29 5,109,204 -0.00(-0.02%)
Dec 06, 2006 11.30 11.32 11.28 11.30 6,161,500 -0.01(-0.05%)
Dec 05, 2006 11.29 11.33 11.27 11.30 8,537,607 +0.02(+0.20%)
Dec 04, 2006 11.26 11.29 11.25 11.28 6,164,014 +0.02(+0.18%)
Dec 01, 2006 11.25 11.26 11.19 11.26 5,808,101 +0.02(+0.17%)
Nov 30, 2006 11.25 11.25 11.22 11.24 6,111,938 -0.00(-0.01%)
Nov 29, 2006 11.21 11.26 11.16 11.24 6,459,231 -0.02(-0.17%)
Nov 28, 2006 11.23 11.32 11.19 11.26 5,943,858 +0.02(+0.21%)
Nov 27, 2006 11.27 11.29 11.18 11.24 5,050,304 -0.04(-0.35%)
Nov 24, 2006 11.24 11.32 11.24 11.28 1,447,715 -0.01(-0.06%)
Nov 22, 2006 11.24 11.30 11.24 11.28 5,397,957 +0.02(+0.21%)
Nov 21, 2006 11.25 11.28 11.22 11.26 4,238,994 -0.00(-0.02%)
Nov 20, 2006 11.21 11.30 11.13 11.26 3,330,715 +0.00(+0.02%)
Nov 17, 2006 11.16 11.31 11.16 11.26 3,590,736 +0.07(+0.60%)
Nov 16, 2006 11.26 11.31 11.18 11.19 5,695,688 +0.01(+0.06%)
Nov 15, 2006 11.14 11.22 11.09 11.19 7,394,087 -0.02(-0.16%)
Nov 14, 2006 11.28 11.31 11.18 11.20 5,587,226 -0.10(-0.89%)
Nov 13, 2006 11.28 11.33 11.28 11.30 2,857,720 -0.00(-0.02%)
Nov 10, 2006 11.28 11.31 11.27 11.31 6,420,803 +0.02(+0.21%)
Nov 09, 2006 11.24 11.31 11.22 11.28 7,180,755 +0.04(+0.38%)
Nov 08, 2006 11.15 11.32 11.13 11.24 4,700,496 +0.09(+0.77%)
Nov 07, 2006 11.10 11.15 11.09 11.15 5,109,204 +0.05(+0.45%)
Nov 06, 2006 11.21 11.24 11.08 11.10 8,632,421 -0.13(-1.13%)
Nov 03, 2006 11.28 11.33 11.21 11.23 7,205,536 -0.04(-0.40%)
Nov 02, 2006 11.53 11.53 11.21 11.28 18,464,030 -0.36(-3.13%)
Nov 01, 2006 11.28 11.76 11.28 11.64 18,323,962 +0.36(+3.23%)
Oct 31, 2006 11.25 11.30 11.21 11.28 3,829,568 +0.06(+0.51%)
Oct 30, 2006 11.26 11.30 11.19 11.22 3,242,365 -0.01(-0.07%)
Oct 27, 2006 11.29 11.35 11.22 11.23 3,582,117 -0.10(-0.91%)
Oct 26, 2006 11.35 11.40 11.28 11.33 3,665,079 -0.02(-0.13%)
Oct 25, 2006 11.28 11.39 11.23 11.35 4,102,159 +0.10(+0.85%)
Oct 24, 2006 11.25 11.25 11.17 11.25 3,680,882 -0.01(-0.11%)
Oct 23, 2006 11.12 11.27 11.07 11.26 4,306,154 +0.10(+0.91%)
Oct 20, 2006 11.11 11.18 11.07 11.16 4,200,206 +0.08(+0.70%)
Oct 19, 2006 10.92 11.12 10.89 11.08 3,906,066 +0.16(+1.49%)
Oct 18, 2006 10.91 10.96 10.89 10.92 5,416,632 +0.02(+0.14%)
Oct 17, 2006 10.87 10.98 10.87 10.90 3,869,433 +0.01(+0.05%)
Oct 16, 2006 10.82 10.92 10.80 10.90 4,049,365 +0.06(+0.55%)
Oct 13, 2006 10.83 10.85 10.79 10.84 3,258,527 +0.01(+0.12%)
Oct 12, 2006 10.81 10.84 10.75 10.83 5,032,706 +0.03(+0.23%)
Oct 11, 2006 10.76 10.85 10.73 10.80 4,901,977 +0.03(+0.30%)
Oct 10, 2006 10.62 10.78 10.60 10.77 6,210,344 +0.14(+1.30%)
Oct 09, 2006 10.64 10.70 10.59 10.63 2,979,830 +0.02(+0.20%)
Oct 06, 2006 10.67 10.67 10.60 10.61 3,994,057 -0.06(-0.59%)
Oct 05, 2006 10.69 10.73 10.61 10.67 3,235,541 -0.02(-0.16%)
Oct 04, 2006 10.69 10.70 10.59 10.69 5,012,234 +0.00(+0.04%)
Oct 03, 2006 10.71 10.71 10.61 10.69 5,109,563 +0.01(+0.08%)
Oct 02, 2006 10.65 10.75 10.65 10.68 6,541,835 +0.03(+0.26%)
Sep 29, 2006 10.75 10.81 10.65 10.65 5,485,947 -0.10(-0.89%)
Sep 28, 2006 10.91 10.93 10.73 10.74 4,704,447 -0.16(-1.49%)
Sep 27, 2006 10.77 10.91 10.75 10.91 3,647,481 +0.13(+1.16%)
Sep 26, 2006 10.80 10.86 10.73 10.78 2,655,881 +0.03(+0.30%)
Sep 25, 2006 10.68 10.78 10.60 10.75 4,948,306 +0.13(+1.21%)
Sep 22, 2006 10.73 10.73 10.61 10.62 3,872,665 -0.11(-0.99%)
Sep 21, 2006 10.72 10.77 10.65 10.73 3,593,250 +0.06(+0.57%)
Sep 20, 2006 10.83 10.83 10.67 10.67 4,129,095 -0.07(-0.66%)
Sep 19, 2006 10.73 10.77 10.69 10.74 3,387,460 +0.04(+0.34%)
Sep 18, 2006 10.77 10.78 10.63 10.70 4,174,707 -0.04(-0.38%)
Sep 15, 2006 10.70 10.75 10.59 10.74 9,144,922 +0.09(+0.81%)
Sep 14, 2006 10.73 10.77 10.62 10.66 5,800,918 -0.06(-0.56%)
Sep 13, 2006 10.71 10.76 10.58 10.72 5,949,245 +0.05(+0.44%)
Sep 12, 2006 10.73 10.74 10.59 10.67 6,836,693 -0.03(-0.27%)
Sep 11, 2006 10.93 10.93 10.69 10.70 5,708,617 -0.12(-1.12%)
Sep 08, 2006 10.92 10.95 10.81 10.82 4,450,172 -0.06(-0.59%)
Sep 07, 2006 10.89 10.96 10.86 10.88 5,844,015 -0.04(-0.36%)
Sep 06, 2006 11.05 11.05 10.92 10.92 4,858,879 -0.15(-1.32%)
Sep 05, 2006 11.08 11.08 10.98 11.07 4,656,680 -0.01(-0.10%)
Sep 01, 2006 11.12 11.13 11.05 11.08 2,826,475 -0.04(-0.39%)
Aug 31, 2006 11.05 11.13 11.05 11.12 4,306,513 +0.08(+0.74%)
Aug 30, 2006 11.21 11.24 11.04 11.04 4,425,391 -0.28(-2.48%)
Aug 29, 2006 11.26 11.34 11.19 11.32 7,764,725 +0.03(+0.27%)
Aug 28, 2006 11.23 11.31 11.16 11.29 7,152,023 +0.03(+0.27%)
Aug 25, 2006 11.15 11.30 11.15 11.26 6,149,648 +0.08(+0.71%)
Aug 24, 2006 11.02 11.18 10.99 11.18 6,363,699 +0.16(+1.49%)
Aug 23, 2006 11.14 11.15 11.02 11.02 3,990,106 -0.11(-0.96%)
Aug 22, 2006 11.08 11.14 11.03 11.12 3,268,224 +0.05(+0.48%)
Aug 21, 2006 11.07 11.13 11.00 11.07 2,120,395 +0.03(+0.32%)
Aug 18, 2006 10.90 11.07 10.88 11.04 3,609,771 +0.14(+1.33%)
Aug 17, 2006 10.94 10.95 10.85 10.89 4,087,794 -0.07(-0.67%)
Aug 16, 2006 11.13 11.14 10.96 10.96 3,695,966 -0.13(-1.15%)
Aug 15, 2006 11.07 11.13 10.98 11.09 3,463,240 +0.09(+0.80%)
Aug 14, 2006 10.77 11.05 10.77 11.01 3,538,301 -0.03(-0.28%)
Aug 11, 2006 10.96 11.05 10.96 11.04 2,563,939 +0.02(+0.19%)
Aug 10, 2006 10.99 11.02 10.90 11.02 4,682,898 +0.03(+0.28%)
Aug 09, 2006 10.96 11.06 10.91 10.98 4,110,420 +0.12(+1.13%)
Aug 08, 2006 10.82 10.93 10.80 10.86 3,522,858 +0.05(+0.49%)
Aug 07, 2006 10.94 11.00 10.80 10.81 4,056,189 -0.17(-1.55%)
Aug 04, 2006 10.94 10.99 10.90 10.98 3,897,806 +0.07(+0.64%)
Aug 03, 2006 10.85 10.92 10.80 10.91 5,751,356 +0.03(+0.27%)
Aug 02, 2006 10.92 10.97 10.88 10.88 5,276,565 -0.07(-0.60%)
Aug 01, 2006 10.93 11.00 10.88 10.95 4,603,886 +0.02(+0.18%)
Jul 31, 2006 10.90 10.97 10.87 10.93 3,443,127 -0.02(-0.15%)
Jul 28, 2006 10.95 11.01 10.91 10.94 5,215,151 +0.05(+0.47%)
Jul 27, 2006 10.96 11.09 10.88 10.89 5,441,772 -0.06(-0.55%)
Jul 26, 2006 10.86 10.96 10.84 10.95 6,198,851 +0.08(+0.78%)
Jul 25, 2006 10.73 10.90 10.71 10.87 5,133,625 +0.08(+0.75%)
Jul 24, 2006 10.82 10.84 10.76 10.79 5,077,240 -0.03(-0.32%)
Jul 21, 2006 10.85 10.85 10.76 10.82 5,731,603 +0.07(+0.63%)
Jul 20, 2006 10.65 10.78 10.65 10.75 4,587,365 +0.10(+0.95%)
Jul 19, 2006 10.45 10.68 10.44 10.65 5,643,971 +0.21(+1.97%)
Jul 18, 2006 10.55 10.55 10.38 10.44 5,578,607 -0.11(-1.00%)
Jul 17, 2006 10.53 10.62 10.51 10.55 6,169,042 +0.02(+0.22%)
Jul 14, 2006 10.44 10.55 10.40 10.53 5,274,051 +0.08(+0.81%)
Jul 13, 2006 10.46 10.54 10.42 10.44 5,370,302 -0.02(-0.19%)
Jul 12, 2006 10.53 10.54 10.43 10.46 4,507,994 -0.06(-0.56%)
Jul 11, 2006 10.50 10.54 10.44 10.52 5,259,686 +0.01(+0.08%)
Jul 10, 2006 10.52 10.53 10.46 10.51 5,244,961 +0.02(+0.17%)
Jul 07, 2006 10.47 10.57 10.44 10.49 5,898,964 -0.00(-0.03%)
Jul 06, 2006 10.45 10.50 10.39 10.50 5,893,936 +0.05(+0.45%)
Jul 05, 2006 10.43 10.50 10.39 10.45 5,217,665 -0.08(-0.77%)
Jul 03, 2006 10.41 10.53 10.36 10.53 1,713,124 +0.12(+1.12%)
Jun 30, 2006 10.48 10.52 10.39 10.41 5,261,481 -0.07(-0.62%)
Jun 29, 2006 10.30 10.48 10.26 10.48 6,137,796 +0.25(+2.48%)
Jun 28, 2006 10.19 10.26 10.19 10.22 3,474,373 +0.04(+0.41%)
Jun 27, 2006 10.25 10.34 10.17 10.18 4,536,007 -0.07(-0.69%)
Jun 26, 2006 10.15 10.25 10.15 10.25 3,526,090 +0.14(+1.33%)
Jun 23, 2006 9.993 10.26 9.990 10.12 4,664,941 +0.10(+1.03%)
Jun 22, 2006 10.08 10.09 9.975 10.02 5,734,117 -0.10(-0.96%)
Jun 21, 2006 10.14 10.21 10.07 10.11 3,865,483 +0.01(+0.06%)
Jun 20, 2006 10.19 10.24 10.08 10.11 4,474,953 -0.05(-0.45%)
Jun 19, 2006 10.36 10.36 10.10 10.15 3,927,974 -0.15(-1.47%)
Jun 16, 2006 10.23 10.34 10.22 10.30 4,757,600 +0.09(+0.84%)
Jun 15, 2006 10.07 10.27 10.02 10.22 5,793,017 +0.22(+2.21%)
Jun 14, 2006 10.08 10.14 9.949 9.997 5,790,143 -0.13(-1.31%)
Jun 13, 2006 10.16 10.23 10.07 10.13 6,518,131 -0.03(-0.33%)
Jun 12, 2006 10.14 10.24 10.12 10.16 3,560,927 +0.03(+0.27%)
Jun 09, 2006 10.08 10.18 10.07 10.14 6,460,309 +0.02(+0.21%)
Jun 08, 2006 10.09 10.14 10.04 10.11 7,727,733 -0.03(-0.27%)
Jun 07, 2006 10.29 10.31 10.14 10.14 5,051,381 -0.15(-1.42%)
Jun 06, 2006 10.27 10.34 10.17 10.29 5,766,081 +0.01(+0.14%)
Jun 05, 2006 10.33 10.41 10.26 10.27 5,427,766 -0.06(-0.54%)
Jun 02, 2006 10.23 10.33 10.15 10.33 5,081,549 +0.13(+1.27%)
Jun 01, 2006 10.10 10.25 10.07 10.20 5,866,282 +0.10(+0.95%)
May 31, 2006 9.993 10.11 9.989 10.10 4,966,982 +0.05(+0.46%)
May 30, 2006 10.14 10.19 10.05 10.06 4,073,428 -0.08(-0.84%)
May 26, 2006 10.10 10.17 10.00 10.14 2,826,834 +0.10(+1.01%)
May 25, 2006 10.03 10.06 9.910 10.04 5,610,212 +0.06(+0.56%)
May 24, 2006 10.09 10.11 9.846 9.986 8,393,948 -0.09(-0.93%)
May 23, 2006 10.22 10.26 10.06 10.08 8,019,359 -0.14(-1.42%)
May 22, 2006 10.28 10.30 10.09 10.22 8,706,764 -0.03(-0.30%)
May 19, 2006 10.07 10.30 10.04 10.25 8,011,458 +0.26(+2.63%)
May 18, 2006 9.889 10.10 9.889 9.992 3,424,452 -0.01(-0.08%)
May 17, 2006 10.03 10.13 9.964 10.00 7,029,195 -0.11(-1.05%)
May 16, 2006 10.21 10.22 10.10 10.11 4,547,141 -0.10(-1.02%)
May 15, 2006 10.24 10.29 10.13 10.21 4,860,675 -0.03(-0.31%)
May 12, 2006 10.44 10.44 10.22 10.24 4,575,872 -0.22(-2.08%)
May 11, 2006 10.53 10.53 10.37 10.46 3,595,764 -0.06(-0.53%)
May 10, 2006 10.34 10.54 10.30 10.52 5,888,190 +0.18(+1.71%)
May 09, 2006 10.39 10.41 10.34 10.34 5,021,572 -0.08(-0.80%)
May 08, 2006 10.50 10.53 10.38 10.42 4,009,500 -0.14(-1.37%)
May 05, 2006 10.41 10.58 10.40 10.57 4,580,541 +0.21(+2.07%)
May 04, 2006 10.39 10.48 10.34 10.35 4,448,735 -0.01(-0.13%)
May 03, 2006 10.40 10.43 10.25 10.37 5,541,974 -0.04(-0.36%)
May 02, 2006 10.37 10.43 10.29 10.40 6,693,394 +0.06(+0.54%)
May 01, 2006 10.43 10.47 10.32 10.35 6,104,037 -0.08(-0.72%)
Apr 28, 2006 10.43 10.46 10.37 10.42 7,350,631 -0.04(-0.40%)
Apr 27, 2006 10.36 10.55 10.27 10.47 8,119,920 +0.11(+1.03%)
Apr 26, 2006 10.40 10.41 10.33 10.36 7,767,958 +0.03(+0.30%)
Apr 25, 2006 10.28 10.36 10.25 10.33 6,744,034 +0.02(+0.18%)
Apr 24, 2006 10.31 10.34 10.27 10.31 6,096,495 -0.03(-0.32%)
Apr 21, 2006 10.28 10.38 10.20 10.34 11,802,239 +0.13(+1.23%)
Apr 20, 2006 10.21 10.39 10.20 10.22 7,241,091 -0.01(-0.11%)
Apr 19, 2006 10.21 10.26 10.16 10.23 4,474,953 +0.01(+0.05%)
Apr 18, 2006 9.907 10.24 9.910 10.22 7,154,178 +0.32(+3.20%)
Apr 17, 2006 9.807 9.912 9.807 9.905 4,748,262 +0.05(+0.54%)
Apr 13, 2006 9.954 9.972 9.816 9.853 3,831,364 -0.10(-1.02%)
Apr 12, 2006 9.976 10.04 9.897 9.954 4,831,943 -0.02(-0.21%)
Apr 11, 2006 10.04 10.08 9.958 9.975 4,886,533 -0.05(-0.49%)
Apr 10, 2006 9.886 10.13 9.871 10.02 6,602,171 +0.14(+1.47%)
Apr 07, 2006 9.932 9.949 9.832 9.879 5,557,417 -0.07(-0.67%)
Apr 06, 2006 10.01 10.02 9.836 9.946 4,847,746 -0.07(-0.68%)
Apr 05, 2006 9.961 10.03 9.929 10.01 5,036,297 +0.03(+0.31%)
Apr 04, 2006 9.811 9.997 9.745 9.983 7,256,894 +0.18(+1.86%)
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.