Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.45 21.14 21.14 21.14 3,247,990 -0.32(-1.47%)
Dec 30, 2009 21.30 21.51 21.29 21.46 1,762,344 +0.05(+0.25%)
Dec 29, 2009 21.47 21.61 21.40 21.40 2,461,776 -0.11(-0.53%)
Dec 28, 2009 21.46 21.52 21.34 21.52 2,722,082 +0.13(+0.61%)
Dec 24, 2009 21.24 21.45 21.23 21.39 1,269,413 +0.12(+0.59%)
Dec 23, 2009 21.23 21.33 21.14 21.26 2,964,986 +0.01(+0.05%)
Dec 22, 2009 21.33 21.45 21.20 21.25 2,942,599 -0.12(-0.58%)
Dec 21, 2009 21.32 21.50 21.29 21.38 3,676,871 +0.12(+0.56%)
Dec 18, 2009 21.18 21.42 21.04 21.26 8,747,188 +0.09(+0.44%)
Dec 17, 2009 21.27 21.33 21.07 21.16 4,148,941 -0.17(-0.79%)
Dec 16, 2009 21.42 21.50 21.25 21.33 4,555,837 +0.01(+0.05%)
Dec 15, 2009 21.40 21.41 21.21 21.32 4,089,178 -0.15(-0.71%)
Dec 14, 2009 21.42 21.50 21.31 21.47 5,596,713 +0.24(+1.15%)
Dec 11, 2009 21.07 21.29 20.95 21.23 5,783,960 +0.26(+1.24%)
Dec 10, 2009 20.90 21.06 20.77 20.97 4,063,878 +0.17(+0.81%)
Dec 09, 2009 20.76 20.84 20.58 20.80 3,909,836 +0.08(+0.37%)
Dec 08, 2009 20.72 20.87 20.51 20.72 5,489,643 -0.04(-0.18%)
Dec 07, 2009 20.58 20.87 20.52 20.76 5,241,024 +0.26(+1.24%)
Dec 04, 2009 20.74 20.86 20.25 20.51 5,327,371 -0.06(-0.29%)
Dec 03, 2009 20.54 20.74 20.43 20.57 5,753,025 -0.01(-0.05%)
Dec 02, 2009 20.15 20.58 20.13 20.58 7,219,020 +0.38(+1.88%)
Dec 01, 2009 19.89 20.22 19.87 20.20 6,217,542 +0.43(+2.20%)
Nov 30, 2009 19.66 19.81 19.59 19.76 5,288,952 +0.13(+0.66%)
Nov 27, 2009 19.70 19.82 19.55 19.63 2,411,771 -0.35(-1.74%)
Nov 25, 2009 19.89 20.04 19.76 19.98 5,658,490 +0.13(+0.68%)
Nov 24, 2009 19.73 19.96 19.71 19.85 7,002,387 +0.11(+0.57%)
Nov 23, 2009 19.69 19.93 19.68 19.73 5,657,303 +0.21(+1.07%)
Nov 20, 2009 19.34 19.54 19.22 19.52 10,187,495 -0.24(-1.20%)
Nov 19, 2009 19.83 19.87 19.67 19.76 5,122,195 -0.12(-0.62%)
Nov 18, 2009 19.97 20.02 19.80 19.88 4,206,964 -0.11(-0.56%)
Nov 17, 2009 19.89 20.00 19.86 20.00 5,662,992 +0.08(+0.40%)
Nov 16, 2009 19.56 19.92 19.54 19.91 6,163,130 +0.45(+2.32%)
Nov 13, 2009 19.38 19.58 19.33 19.46 5,316,719 +0.00(+0.00%)
Nov 12, 2009 19.68 19.76 19.41 19.46 5,690,375 -0.21(-1.09%)
Nov 11, 2009 19.80 19.84 19.59 19.68 4,403,418 -0.06(-0.30%)
Nov 10, 2009 19.61 19.78 19.59 19.74 5,463,822 +0.09(+0.44%)
Nov 09, 2009 19.44 19.66 19.35 19.65 5,626,011 +0.34(+1.78%)
Nov 06, 2009 19.18 19.51 19.15 19.31 7,739,328 +0.05(+0.25%)
Nov 05, 2009 19.02 19.29 19.02 19.26 6,521,825 +0.42(+2.22%)
Nov 04, 2009 18.70 19.12 18.68 18.84 6,971,211 +0.20(+1.07%)
Nov 03, 2009 18.57 18.79 18.50 18.64 6,987,188 +0.07(+0.38%)
Nov 02, 2009 18.36 18.70 18.30 18.57 7,733,679 +0.27(+1.50%)
Oct 30, 2009 18.60 18.71 18.25 18.30 8,618,085 -0.29(-1.56%)
Oct 29, 2009 18.64 18.70 18.44 18.59 7,392,661 +0.01(+0.06%)
Oct 28, 2009 18.64 18.81 18.52 18.58 5,649,712 -0.05(-0.29%)
Oct 27, 2009 18.73 18.95 18.57 18.63 6,127,569 -0.05(-0.29%)
Oct 26, 2009 18.93 19.13 18.64 18.69 8,217,390 -0.19(-1.02%)
Oct 23, 2009 18.80 18.92 18.71 18.88 5,919,864 -0.17(-0.90%)
Oct 22, 2009 18.81 19.08 18.79 19.05 6,251,367 +0.23(+1.20%)
Oct 21, 2009 18.77 19.00 18.70 18.83 6,709,661 +0.05(+0.29%)
Oct 20, 2009 18.65 18.77 18.64 18.77 4,267,756 -0.08(-0.40%)
Oct 19, 2009 18.58 18.91 18.40 18.85 4,313,957 +0.32(+1.71%)
Oct 16, 2009 18.36 18.59 18.28 18.53 5,531,323 +0.04(+0.24%)
Oct 15, 2009 18.62 18.65 18.36 18.49 9,718,943 -0.15(-0.81%)
Oct 14, 2009 18.65 18.72 18.58 18.64 3,719,848 +0.11(+0.58%)
Oct 13, 2009 18.71 18.71 18.44 18.53 4,735,736 -0.18(-0.98%)
Oct 12, 2009 18.66 18.78 18.60 18.71 2,781,151 +0.09(+0.46%)
Oct 09, 2009 18.39 18.63 18.37 18.63 4,013,276 +0.25(+1.37%)
Oct 08, 2009 18.37 18.46 18.28 18.37 3,517,790 +0.08(+0.41%)
Oct 07, 2009 18.18 18.30 18.00 18.30 3,930,846 +0.12(+0.68%)
Oct 06, 2009 18.11 18.29 18.03 18.18 3,760,722 +0.09(+0.47%)
Oct 05, 2009 17.97 18.11 17.79 18.09 4,329,333 +0.11(+0.63%)
Oct 02, 2009 18.09 18.10 17.91 17.98 4,465,049 -0.17(-0.92%)
Oct 01, 2009 18.50 18.51 18.14 18.14 6,599,831 -0.38(-2.03%)
Sep 30, 2009 18.58 18.59 18.39 18.52 7,478,886 -0.12(-0.66%)
Sep 29, 2009 18.65 18.70 18.48 18.64 4,940,249 +0.08(+0.41%)
Sep 28, 2009 18.37 18.66 18.37 18.57 3,834,637 +0.21(+1.16%)
Sep 25, 2009 18.36 18.49 18.35 18.35 5,112,983 -0.03(-0.18%)
Sep 24, 2009 18.29 18.45 18.26 18.39 5,303,956 +0.11(+0.59%)
Sep 23, 2009 18.30 18.59 18.26 18.28 5,162,693 -0.02(-0.09%)
Sep 22, 2009 18.42 18.47 18.22 18.29 5,231,464 -0.06(-0.32%)
Sep 21, 2009 18.40 18.51 18.23 18.35 4,494,924 -0.08(-0.41%)
Sep 18, 2009 18.35 18.52 18.19 18.43 8,618,037 +0.17(+0.91%)
Sep 17, 2009 18.21 18.33 18.03 18.26 6,946,967 +0.29(+1.60%)
Sep 16, 2009 18.06 18.32 17.89 17.97 5,617,537 +0.01(+0.07%)
Sep 15, 2009 17.85 18.01 17.73 17.96 5,971,911 +0.14(+0.81%)
Sep 14, 2009 17.59 17.83 17.58 17.82 5,854,189 +0.21(+1.22%)
Sep 11, 2009 17.63 17.67 17.53 17.60 5,263,940 -0.02(-0.09%)
Sep 10, 2009 17.74 17.84 17.53 17.62 5,870,290 -0.14(-0.79%)
Sep 09, 2009 17.71 17.83 17.66 17.76 4,400,379 +0.03(+0.18%)
Sep 08, 2009 17.79 17.79 17.59 17.72 4,426,918 +0.01(+0.06%)
Sep 04, 2009 17.59 17.72 17.48 17.71 5,600,843 +0.14(+0.79%)
Sep 03, 2009 17.68 17.73 17.48 17.57 5,219,405 +0.00(+0.00%)
Sep 02, 2009 17.69 17.71 17.48 17.57 4,807,224 -0.14(-0.82%)
Sep 01, 2009 17.72 17.86 17.63 17.72 6,466,068 -0.04(-0.21%)
Aug 31, 2009 17.75 17.85 17.66 17.76 5,194,543 -0.08(-0.42%)
Aug 28, 2009 18.08 18.08 17.74 17.83 4,804,875 -0.12(-0.69%)
Aug 27, 2009 18.01 18.03 17.84 17.96 5,058,250 -0.02(-0.12%)
Aug 26, 2009 18.23 18.23 17.89 17.98 6,237,358 -0.21(-1.13%)
Aug 25, 2009 18.28 18.36 18.16 18.18 4,743,244 -0.07(-0.38%)
Aug 24, 2009 18.19 18.26 18.07 18.25 4,389,213 +0.12(+0.64%)
Aug 21, 2009 18.02 18.15 17.83 18.13 5,859,263 +0.29(+1.63%)
Aug 20, 2009 17.74 17.85 17.59 17.84 3,649,668 +0.13(+0.72%)
Aug 19, 2009 17.55 17.75 17.49 17.72 4,164,095 +0.13(+0.72%)
Aug 18, 2009 17.56 17.65 17.45 17.59 4,027,598 -0.01(-0.06%)
Aug 17, 2009 17.51 17.72 17.51 17.60 4,628,232 -0.19(-1.04%)
Aug 14, 2009 17.82 17.89 17.60 17.78 4,268,508 -0.03(-0.18%)
Aug 13, 2009 17.89 17.89 17.67 17.82 3,865,644 -0.03(-0.18%)
Aug 12, 2009 17.67 18.00 17.66 17.85 5,397,992 +0.10(+0.57%)
Aug 11, 2009 17.78 17.83 17.60 17.75 4,875,113 -0.06(-0.33%)
Aug 10, 2009 17.78 17.84 17.55 17.81 4,578,093 +0.00(+0.00%)
Aug 07, 2009 18.06 18.12 17.72 17.81 6,603,744 -0.12(-0.68%)
Aug 06, 2009 17.89 17.98 17.77 17.93 5,053,668 +0.08(+0.48%)
Aug 05, 2009 17.94 18.40 17.73 17.84 4,466,952 -0.02(-0.11%)
Aug 04, 2009 17.92 18.07 17.82 17.86 4,446,366 -0.09(-0.51%)
Aug 03, 2009 18.10 18.10 17.80 17.95 6,848,849 +0.04(+0.24%)
Jul 31, 2009 18.42 18.44 17.89 17.91 6,458,545 -0.39(-2.14%)
Jul 30, 2009 18.20 18.40 18.14 18.30 5,248,252 +0.21(+1.17%)
Jul 29, 2009 18.02 18.23 17.78 18.09 4,218,571 +0.00(+0.00%)
Jul 28, 2009 18.37 18.44 18.02 18.09 4,069,780 -0.33(-1.78%)
Jul 27, 2009 18.33 18.45 18.27 18.42 5,022,596 +0.09(+0.49%)
Jul 24, 2009 17.91 18.39 17.89 18.33 5,483,832 +0.37(+2.04%)
Jul 23, 2009 17.54 18.12 17.53 17.96 7,394,921 +0.41(+2.36%)
Jul 22, 2009 17.31 17.67 17.31 17.55 4,454,545 +0.05(+0.27%)
Jul 21, 2009 17.58 17.58 17.33 17.50 6,734,859 +0.10(+0.55%)
Jul 20, 2009 17.55 17.55 17.26 17.41 5,322,753 -0.01(-0.06%)
Jul 17, 2009 17.54 17.67 17.29 17.42 5,856,172 -0.16(-0.90%)
Jul 16, 2009 17.56 17.69 17.23 17.58 6,494,356 -0.01(-0.03%)
Jul 15, 2009 17.70 17.78 17.45 17.58 8,070,556 +0.04(+0.24%)
Jul 14, 2009 17.55 17.56 17.28 17.54 4,598,093 +0.04(+0.24%)
Jul 13, 2009 17.13 17.51 17.13 17.50 5,292,550 +0.30(+1.76%)
Jul 10, 2009 17.32 17.33 17.01 17.20 5,367,990 -0.19(-1.10%)
Jul 09, 2009 17.36 17.54 17.10 17.39 6,541,262 +0.11(+0.64%)
Jul 08, 2009 17.36 17.49 17.08 17.28 6,141,582 -0.07(-0.40%)
Jul 07, 2009 17.75 17.84 17.29 17.34 4,606,800 -0.40(-2.27%)
Jul 06, 2009 17.55 17.85 17.49 17.75 4,788,354 +0.16(+0.90%)
Jul 02, 2009 17.91 17.98 17.57 17.59 6,401,838 -0.55(-3.04%)
Jul 01, 2009 17.83 18.19 17.76 18.14 6,733,374 +0.43(+2.42%)
Jun 30, 2009 17.92 17.92 17.47 17.71 4,998,335 -0.24(-1.33%)
Jun 29, 2009 17.75 17.98 17.62 17.95 3,504,955 +0.25(+1.44%)
Jun 26, 2009 17.66 17.77 17.51 17.69 4,721,207 +0.02(+0.12%)
Jun 25, 2009 17.39 17.75 17.32 17.67 5,188,098 +0.30(+1.71%)
Jun 24, 2009 17.30 17.53 17.28 17.38 4,596,802 +0.13(+0.74%)
Jun 23, 2009 17.54 17.63 17.19 17.25 4,837,345 -0.24(-1.39%)
Jun 22, 2009 17.29 17.61 17.24 17.49 6,251,136 +0.15(+0.89%)
Jun 19, 2009 17.74 17.80 17.28 17.34 9,754,915 -0.33(-1.86%)
Jun 18, 2009 17.22 17.69 17.10 17.67 5,494,161 +0.50(+2.93%)
Jun 17, 2009 17.22 17.43 17.05 17.16 5,767,458 -0.07(-0.43%)
Jun 16, 2009 17.39 17.42 17.14 17.24 5,173,244 -0.25(-1.41%)
Jun 15, 2009 17.54 17.66 17.09 17.49 5,669,713 -0.21(-1.18%)
Jun 12, 2009 17.42 17.76 17.19 17.69 6,671,529 +0.23(+1.34%)
Jun 11, 2009 17.08 17.71 17.07 17.46 7,460,679 +0.38(+2.20%)
Jun 10, 2009 16.97 17.19 16.91 17.09 5,638,776 +0.20(+1.16%)
Jun 09, 2009 16.87 17.06 16.70 16.89 6,457,992 +0.06(+0.35%)
Jun 08, 2009 16.80 16.94 16.59 16.83 5,463,663 -0.14(-0.81%)
Jun 05, 2009 17.06 17.25 16.78 16.97 5,780,065 -0.03(-0.16%)
Jun 04, 2009 17.00 17.06 16.86 17.00 4,477,423 +0.06(+0.38%)
Jun 03, 2009 17.27 17.27 16.76 16.93 4,906,507 -0.35(-2.02%)
Jun 02, 2009 17.43 17.46 17.11 17.28 5,337,751 -0.15(-0.88%)
Jun 01, 2009 16.93 17.51 16.81 17.43 8,139,908 +0.59(+3.49%)
May 29, 2009 16.62 16.87 16.42 16.85 8,598,564 +0.32(+1.96%)
May 28, 2009 16.16 16.59 16.12 16.52 6,151,496 +0.45(+2.80%)
May 27, 2009 16.60 16.64 16.06 16.07 6,979,704 -0.41(-2.51%)
May 26, 2009 16.17 16.58 15.94 16.49 7,128,360 +0.39(+2.40%)
May 22, 2009 16.05 16.30 15.96 16.10 3,822,273 +0.05(+0.29%)
May 21, 2009 16.15 16.16 15.91 16.05 6,181,807 -0.21(-1.32%)
May 20, 2009 16.56 16.57 16.24 16.27 6,038,678 -0.15(-0.89%)
May 19, 2009 15.97 16.51 15.97 16.41 6,739,946 +0.48(+2.98%)
May 18, 2009 16.11 16.11 15.74 15.94 5,133,585 -0.01(-0.07%)
May 15, 2009 16.15 16.21 15.81 15.95 6,215,360 -0.27(-1.68%)
May 14, 2009 16.39 16.43 16.03 16.22 5,090,386 -0.14(-0.83%)
May 13, 2009 16.52 16.68 16.25 16.36 5,535,299 -0.36(-2.16%)
May 12, 2009 16.71 16.80 16.52 16.72 4,277,801 +0.11(+0.66%)
May 11, 2009 16.59 16.68 16.42 16.61 5,403,025 -0.05(-0.28%)
May 08, 2009 16.84 17.09 16.55 16.65 6,285,452 +0.00(+0.00%)
May 07, 2009 16.62 16.76 16.40 16.65 5,573,402 +0.18(+1.11%)
May 06, 2009 16.67 16.71 16.37 16.47 4,597,771 -0.07(-0.44%)
May 05, 2009 16.49 16.60 16.38 16.55 5,318,882 +0.03(+0.16%)
May 04, 2009 16.37 16.52 16.25 16.52 6,045,071 +0.27(+1.67%)
May 01, 2009 15.78 16.25 15.78 16.25 5,962,672 +0.49(+3.08%)
Apr 30, 2009 15.94 15.95 15.48 15.76 10,642,450 +0.29(+1.86%)
Apr 29, 2009 15.70 15.78 15.38 15.47 12,685,960 -0.15(-0.97%)
Apr 28, 2009 15.44 15.83 15.37 15.63 5,740,480 +0.17(+1.12%)
Apr 27, 2009 15.29 15.71 15.22 15.45 7,079,875 +0.15(+0.96%)
Apr 24, 2009 15.41 15.41 15.18 15.31 7,177,282 +0.01(+0.03%)
Apr 23, 2009 15.28 15.33 15.00 15.30 6,184,278 +0.14(+0.93%)
Apr 22, 2009 15.33 15.36 15.15 15.16 8,507,793 -0.20(-1.29%)
Apr 21, 2009 15.41 15.67 15.29 15.36 6,647,106 -0.10(-0.64%)
Apr 20, 2009 15.45 15.71 15.44 15.46 6,108,335 -0.19(-1.20%)
Apr 17, 2009 15.71 15.82 15.60 15.65 7,575,573 -0.06(-0.40%)
Apr 16, 2009 15.94 16.03 15.60 15.71 6,337,262 -0.16(-1.02%)
Apr 15, 2009 15.50 15.87 15.42 15.87 6,248,663 +0.21(+1.33%)
Apr 14, 2009 15.79 15.79 15.47 15.66 5,954,473 -0.10(-0.63%)
Apr 13, 2009 15.85 15.92 15.65 15.76 5,937,245 -0.17(-1.05%)
Apr 09, 2009 16.25 16.38 15.76 15.93 6,635,928 -0.03(-0.20%)
Apr 08, 2009 15.94 15.99 15.72 15.96 6,429,575 +0.05(+0.30%)
Apr 07, 2009 15.74 16.21 15.67 15.91 9,522,861 +0.13(+0.79%)
Apr 06, 2009 15.79 15.91 15.68 15.79 10,391,579 -0.12(-0.76%)
Apr 03, 2009 16.14 16.19 15.74 15.91 8,240,476 -0.18(-1.14%)
Apr 02, 2009 16.36 16.52 16.04 16.09 9,333,986 +0.01(+0.06%)
Apr 01, 2009 16.00 16.29 15.96 16.08 7,348,564 -0.11(-0.71%)
Mar 31, 2009 16.03 16.43 15.82 16.19 7,238,568 +0.25(+1.57%)
Mar 30, 2009 15.95 16.20 15.76 15.94 6,948,377 -0.54(-3.30%)
Mar 26, 2009 16.51 16.57 16.22 16.49 8,526,123 +0.08(+0.51%)
Mar 25, 2009 16.58 16.80 16.15 16.40 5,545,839 +0.03(+0.16%)
Mar 24, 2009 16.75 16.92 16.37 16.38 5,937,591 -0.54(-3.18%)
Mar 23, 2009 16.48 16.94 16.48 16.92 7,674,583 +0.72(+4.45%)
Mar 20, 2009 16.50 16.69 16.15 16.19 9,361,162 -0.11(-0.67%)
Mar 19, 2009 16.38 16.38 16.09 16.30 6,048,473 +0.07(+0.42%)
Mar 18, 2009 15.89 16.37 15.68 16.24 7,686,528 +0.28(+1.73%)
Mar 17, 2009 15.83 15.96 15.56 15.96 4,657,011 +0.17(+1.09%)
Mar 16, 2009 15.56 16.07 15.47 15.79 7,108,715 +0.36(+2.30%)
Mar 13, 2009 15.09 15.49 15.03 15.43 0 +0.44(+2.96%)
Mar 12, 2009 14.71 15.06 14.61 14.99 6,001,755 +0.28(+1.88%)
Mar 11, 2009 14.73 14.93 14.60 14.71 8,223,884 +0.07(+0.50%)
Mar 10, 2009 14.31 14.71 14.27 14.64 8,295,941 +0.38(+2.64%)
Mar 09, 2009 14.56 14.65 14.19 14.26 5,523,150 -0.43(-2.95%)
Mar 06, 2009 14.68 15.06 14.36 14.70 0 +0.12(+0.82%)
Mar 05, 2009 14.82 14.82 14.31 14.57 12,249,633 -0.27(-1.80%)
Mar 04, 2009 14.70 15.00 14.50 14.84 7,341,128 -0.15(-0.98%)
Mar 02, 2009 15.16 15.67 14.93 14.99 7,827,822 -0.78(-4.97%)
Feb 27, 2009 15.45 16.01 15.29 15.77 0 +0.05(+0.33%)
Feb 26, 2009 16.22 16.24 15.71 15.72 5,018,872 -0.36(-2.24%)
Feb 25, 2009 15.62 16.41 15.62 16.08 6,428,172 -0.23(-1.42%)
Feb 24, 2009 15.42 16.39 15.42 16.31 7,013,962 +0.43(+2.73%)
Feb 23, 2009 16.38 16.55 15.82 15.88 6,938,246 -0.45(-2.78%)
Feb 20, 2009 16.66 16.77 16.10 16.33 8,682,883 -0.44(-2.61%)
Feb 19, 2009 17.04 17.09 16.67 16.77 7,868,385 -0.02(-0.09%)
Feb 18, 2009 17.48 17.51 16.74 16.79 16,484,990 -0.54(-3.12%)
Feb 17, 2009 17.64 17.64 16.97 17.33 13,231,882 -0.47(-2.66%)
Feb 13, 2009 17.96 18.11 17.78 17.80 6,502,446 -0.20(-1.12%)
Feb 12, 2009 18.07 18.07 17.60 18.00 9,008,077 -0.10(-0.54%)
Feb 11, 2009 18.36 18.46 17.91 18.10 6,318,829 -0.20(-1.07%)
Feb 10, 2009 18.50 18.72 18.16 18.30 10,147,284 -0.36(-1.91%)
Feb 09, 2009 19.08 19.16 18.46 18.65 5,353,204 -0.38(-2.00%)
Feb 06, 2009 18.89 19.15 18.70 19.03 9,058,039 +0.08(+0.41%)
Feb 05, 2009 18.83 19.06 18.53 18.95 8,179,028 +0.11(+0.60%)
Feb 04, 2009 18.94 19.04 18.58 18.84 6,154,143 -0.01(-0.03%)
Feb 03, 2009 18.74 19.01 18.46 18.85 5,824,611 +0.16(+0.86%)
Feb 02, 2009 17.94 18.79 17.86 18.69 9,511,474 +0.56(+3.07%)
Jan 30, 2009 18.71 18.78 17.93 18.13 0 -0.53(-2.84%)
Jan 29, 2009 18.25 18.89 18.17 18.66 6,221,022 +0.27(+1.46%)
Jan 28, 2009 18.53 18.60 18.17 18.39 6,638,685 +0.11(+0.62%)
Jan 27, 2009 18.52 18.53 18.17 18.28 5,892,126 -0.14(-0.78%)
Jan 26, 2009 18.10 18.59 17.99 18.42 8,422,785 +0.39(+2.14%)
Jan 23, 2009 17.83 18.10 17.56 18.04 5,172,981 +0.04(+0.20%)
Jan 22, 2009 17.80 18.07 17.67 18.00 6,278,940 +0.02(+0.11%)
Jan 21, 2009 17.94 18.05 17.56 17.98 8,767,633 +0.26(+1.45%)
Jan 20, 2009 17.78 18.07 17.70 17.72 6,843,352 -0.11(-0.61%)
Jan 16, 2009 17.67 17.94 17.61 17.83 0 +0.35(+1.97%)
Jan 15, 2009 17.43 17.56 17.09 17.49 10,509,039 +0.03(+0.15%)
Jan 14, 2009 17.57 17.62 17.14 17.46 6,060,896 -0.25(-1.43%)
Jan 13, 2009 18.10 18.11 17.57 17.71 5,172,581 -0.40(-2.19%)
Jan 12, 2009 18.14 18.25 17.98 18.11 3,895,513 +0.02(+0.09%)
Jan 09, 2009 18.26 18.34 18.02 18.09 4,275,249 -0.19(-1.01%)
Jan 08, 2009 18.48 18.48 18.13 18.28 4,493,228 -0.11(-0.59%)
Jan 07, 2009 18.55 18.60 18.30 18.39 4,619,853 -0.28(-1.49%)
Jan 06, 2009 18.85 19.07 18.48 18.67 5,172,082 -0.09(-0.49%)
Jan 05, 2009 18.73 18.95 18.53 18.76 5,170,375 -0.07(-0.38%)
Jan 02, 2009 18.52 18.92 18.35 18.83 0 +0.36(+1.95%)
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.