Skip to main content

Dominion Resources (NY: D )

57.06 -0.35 (-0.61%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.48 16.04 15.31 15.79 0 +0.05(+0.33%)
Feb 26, 2009 16.25 16.27 15.73 15.74 5,011,444 -0.36(-2.24%)
Feb 25, 2009 15.64 16.43 15.64 16.10 6,418,658 -0.23(-1.42%)
Feb 24, 2009 15.45 16.41 15.45 16.34 7,003,581 +0.43(+2.73%)
Feb 23, 2009 16.40 16.57 15.84 15.90 6,927,978 -0.45(-2.78%)
Feb 20, 2009 16.68 16.80 16.12 16.36 8,670,033 -0.44(-2.61%)
Feb 19, 2009 17.07 17.12 16.69 16.79 7,856,740 -0.02(-0.09%)
Feb 18, 2009 17.51 17.53 16.76 16.81 16,460,593 -0.54(-3.12%)
Feb 17, 2009 17.66 17.66 17.00 17.35 13,212,299 -0.47(-2.66%)
Feb 13, 2009 17.99 18.14 17.81 17.83 6,492,823 -0.20(-1.12%)
Feb 12, 2009 18.10 18.10 17.63 18.03 8,994,746 -0.10(-0.54%)
Feb 11, 2009 18.39 18.49 17.94 18.13 6,309,478 -0.20(-1.07%)
Feb 10, 2009 18.53 18.75 18.18 18.32 10,132,266 -0.36(-1.91%)
Feb 09, 2009 19.11 19.19 18.49 18.68 5,345,281 -0.38(-2.00%)
Feb 06, 2009 18.92 19.17 18.72 19.06 9,044,634 +0.08(+0.41%)
Feb 05, 2009 18.85 19.09 18.56 18.98 8,166,923 +0.11(+0.60%)
Feb 04, 2009 18.97 19.07 18.61 18.87 6,145,036 -0.01(-0.03%)
Feb 03, 2009 18.77 19.03 18.49 18.87 5,815,990 +0.16(+0.85%)
Feb 02, 2009 17.97 18.82 17.88 18.71 9,497,397 +0.56(+3.07%)
Jan 30, 2009 18.74 18.81 17.96 18.16 0 -0.53(-2.84%)
Jan 29, 2009 18.28 18.92 18.20 18.69 6,211,815 +0.27(+1.46%)
Jan 28, 2009 18.55 18.63 18.19 18.42 6,628,860 +0.11(+0.62%)
Jan 27, 2009 18.55 18.56 18.19 18.31 5,883,406 -0.14(-0.78%)
Jan 26, 2009 18.13 18.62 18.01 18.45 8,410,319 +0.39(+2.14%)
Jan 23, 2009 17.85 18.13 17.58 18.06 5,165,325 +0.04(+0.20%)
Jan 22, 2009 17.82 18.09 17.70 18.03 6,269,647 +0.02(+0.11%)
Jan 21, 2009 17.97 18.07 17.58 18.01 8,754,657 +0.26(+1.45%)
Jan 20, 2009 17.81 18.09 17.72 17.75 6,833,224 -0.11(-0.61%)
Jan 16, 2009 17.69 17.97 17.64 17.86 0 +0.35(+1.97%)
Jan 15, 2009 17.45 17.58 17.12 17.51 10,493,486 +0.03(+0.15%)
Jan 14, 2009 17.60 17.65 17.16 17.49 6,051,926 -0.25(-1.43%)
Jan 13, 2009 18.13 18.14 17.60 17.74 5,164,926 -0.40(-2.19%)
Jan 12, 2009 18.17 18.28 18.01 18.14 3,889,748 +0.02(+0.09%)
Jan 09, 2009 18.29 18.36 18.05 18.12 4,268,921 -0.19(-1.01%)
Jan 08, 2009 18.51 18.51 18.16 18.31 4,486,578 -0.11(-0.59%)
Jan 07, 2009 18.58 18.63 18.33 18.41 4,613,015 -0.28(-1.49%)
Jan 06, 2009 18.88 19.10 18.51 18.69 5,164,428 -0.09(-0.49%)
Jan 05, 2009 18.76 18.98 18.56 18.79 5,162,723 -0.07(-0.38%)
Jan 02, 2009 18.54 18.95 18.38 18.86 0 +0.36(+1.95%)
Jan 01, 2009 18.23 18.56 18.22 18.50 0 +0.00(+0.00%)
Dec 31, 2008 18.23 18.56 18.22 18.50 4,779,527 +0.31(+1.73%)
Dec 30, 2008 18.05 18.20 17.89 18.18 5,186,541 +0.21(+1.15%)
Dec 29, 2008 18.06 18.19 17.75 17.98 4,314,869 -0.04(-0.20%)
Dec 26, 2008 17.96 18.11 17.92 18.01 2,003,487 +0.11(+0.63%)
Dec 24, 2008 17.84 17.95 17.76 17.90 1,386,162 +0.14(+0.78%)
Dec 23, 2008 18.01 18.15 17.67 17.76 4,378,517 -0.14(-0.81%)
Dec 22, 2008 18.09 18.28 17.66 17.90 4,941,227 -0.15(-0.83%)
Dec 19, 2008 18.19 18.88 18.04 18.05 10,643,149 +0.10(+0.57%)
Dec 18, 2008 17.78 18.11 17.77 17.95 7,209,559 +0.23(+1.28%)
Dec 17, 2008 17.76 18.00 17.61 17.72 5,845,284 -0.17(-0.92%)
Dec 16, 2008 17.91 17.96 17.61 17.89 9,030,404 +0.14(+0.81%)
Dec 15, 2008 17.85 18.00 17.55 17.74 4,773,474 -0.11(-0.64%)
Dec 12, 2008 17.52 17.93 17.41 17.86 5,576,067 +0.02(+0.09%)
Dec 11, 2008 17.77 18.25 17.65 17.84 6,652,973 -0.05(-0.26%)
Dec 10, 2008 18.17 18.28 17.71 17.89 6,158,593 -0.17(-0.94%)
Dec 09, 2008 18.24 18.40 17.96 18.06 5,461,226 -0.28(-1.52%)
Dec 08, 2008 18.51 18.66 17.93 18.34 7,768,845 +0.15(+0.85%)
Dec 05, 2008 17.90 18.27 17.21 18.18 6,670,132 +0.29(+1.62%)
Dec 04, 2008 18.26 18.69 17.61 17.89 10,432,145 -0.70(-3.75%)
Dec 03, 2008 18.18 18.68 17.96 18.59 7,612,407 +0.22(+1.21%)
Dec 02, 2008 18.30 18.48 17.83 18.37 9,566,477 +0.39(+2.15%)
Dec 01, 2008 18.53 18.88 17.98 17.98 7,735,151 -1.02(-5.38%)
Nov 28, 2008 18.70 19.07 18.67 19.00 2,597,922 +0.24(+1.29%)
Nov 26, 2008 18.58 18.94 18.31 18.76 8,034,106 -0.18(-0.97%)
Nov 25, 2008 19.10 19.53 18.73 18.94 8,680,778 -0.08(-0.40%)
Nov 24, 2008 19.15 19.43 18.46 19.02 9,718,225 +0.16(+0.87%)
Nov 21, 2008 17.49 18.89 17.26 18.86 13,902,590 +1.71(+9.98%)
Nov 20, 2008 17.72 18.53 16.95 17.15 14,791,007 -0.70(-3.92%)
Nov 19, 2008 18.40 18.85 17.83 17.85 6,073,386 -0.58(-3.13%)
Nov 18, 2008 18.23 18.72 17.83 18.42 6,727,969 +0.05(+0.28%)
Nov 17, 2008 18.25 18.93 18.00 18.37 5,144,860 -0.21(-1.13%)
Nov 14, 2008 18.16 19.35 18.13 18.58 8,213,098 +0.05(+0.28%)
Nov 13, 2008 17.66 18.63 17.45 18.53 9,302,123 +1.01(+5.74%)
Nov 12, 2008 17.54 17.83 17.36 17.52 5,003,906 -0.36(-2.00%)
Nov 11, 2008 17.76 18.25 17.46 17.88 5,231,510 -0.09(-0.48%)
Nov 10, 2008 18.48 18.73 17.73 17.97 5,131,110 -0.33(-1.79%)
Nov 07, 2008 17.61 18.36 17.61 18.30 6,433,991 +0.78(+4.46%)
Nov 06, 2008 17.99 18.10 17.27 17.51 7,323,904 -0.47(-2.64%)
Nov 05, 2008 18.50 18.82 17.92 17.99 6,322,023 -0.74(-3.93%)
Nov 04, 2008 18.74 18.98 18.39 18.72 6,244,354 +0.11(+0.58%)
Nov 03, 2008 18.51 18.77 18.25 18.62 4,653,471 +0.09(+0.50%)
Oct 31, 2008 18.64 18.99 18.20 18.53 10,746,114 +0.01(+0.03%)
Oct 30, 2008 19.03 19.28 17.80 18.52 8,686,161 +0.54(+3.01%)
Oct 29, 2008 18.36 18.64 17.94 17.98 9,400,454 -0.98(-5.15%)
Oct 28, 2008 17.73 19.07 17.17 18.95 9,881,613 +1.60(+9.24%)
Oct 27, 2008 17.98 18.04 17.35 17.35 6,870,746 -0.59(-3.30%)
Oct 24, 2008 17.10 18.34 16.86 17.94 8,779,624 -0.29(-1.57%)
Oct 23, 2008 17.62 18.58 17.14 18.23 11,742,304 +0.94(+5.43%)
Oct 22, 2008 18.05 18.12 16.75 17.29 9,110,593 -1.11(-6.02%)
Oct 21, 2008 18.80 19.16 18.16 18.40 6,752,400 -0.99(-5.08%)
Oct 20, 2008 18.77 19.40 18.12 19.38 7,039,882 +1.03(+5.59%)
Oct 17, 2008 18.37 19.11 17.73 18.36 11,684,872 -0.06(-0.33%)
Oct 16, 2008 17.48 18.52 16.89 18.42 11,130,195 +0.90(+5.13%)
Oct 15, 2008 18.66 18.66 17.47 17.52 9,504,197 -1.43(-7.54%)
Oct 14, 2008 19.62 20.39 18.04 18.95 9,858,040 -0.05(-0.27%)
Oct 13, 2008 17.74 19.21 16.33 19.00 9,286,620 +1.81(+10.51%)
Oct 10, 2008 17.10 18.29 15.96 17.19 17,247,466 -0.70(-3.94%)
Oct 09, 2008 19.06 19.37 17.77 17.90 9,920,276 -1.28(-6.66%)
Oct 08, 2008 19.11 19.91 18.46 19.17 11,513,766 -0.39(-2.01%)
Oct 07, 2008 20.65 21.44 19.42 19.57 9,386,313 -0.90(-4.39%)
Oct 06, 2008 20.88 21.64 19.74 20.47 10,347,874 -0.92(-4.30%)
Oct 03, 2008 21.67 22.01 21.26 21.38 0 -0.11(-0.50%)
Oct 02, 2008 22.17 22.70 21.37 21.49 7,896,185 -0.79(-3.55%)
Oct 01, 2008 21.71 22.52 21.43 22.28 5,454,381 +0.44(+2.01%)
Sep 30, 2008 21.74 22.28 21.27 21.84 6,989,136 +0.40(+1.88%)
Sep 29, 2008 21.91 22.15 21.19 21.44 7,198,127 -0.72(-3.25%)
Sep 26, 2008 22.11 22.21 21.83 22.16 0 -0.18(-0.80%)
Sep 25, 2008 21.90 22.47 21.79 22.34 5,255,393 +0.73(+3.35%)
Sep 24, 2008 21.84 22.05 21.29 21.61 5,919,189 -0.20(-0.91%)
Sep 23, 2008 22.22 22.75 21.76 21.81 5,063,530 -0.40(-1.79%)
Sep 22, 2008 22.39 22.80 22.12 22.21 7,318,438 -0.34(-1.52%)
Sep 19, 2008 21.75 22.77 21.42 22.55 0 +1.12(+5.24%)
Sep 18, 2008 21.04 21.76 20.69 21.43 7,829,750 +0.50(+2.39%)
Sep 17, 2008 21.54 21.77 20.89 20.93 8,977,476 -0.90(-4.14%)
Sep 16, 2008 21.15 22.15 20.94 21.83 10,937,063 +0.53(+2.49%)
Sep 15, 2008 21.73 21.97 21.10 21.30 5,285,864 -0.71(-3.22%)
Sep 12, 2008 21.51 22.13 21.45 22.01 5,190,464 +0.50(+2.33%)
Sep 11, 2008 21.53 21.56 21.20 21.51 6,984,424 -0.09(-0.40%)
Sep 10, 2008 21.17 21.73 21.17 21.60 6,129,171 +0.46(+2.20%)
Sep 09, 2008 21.88 21.98 21.12 21.13 8,819,928 -0.61(-2.80%)
Sep 08, 2008 21.07 21.74 21.05 21.74 8,372,865 +0.84(+4.01%)
Sep 05, 2008 21.14 21.22 20.80 20.90 0 -0.34(-1.59%)
Sep 04, 2008 21.50 21.64 21.07 21.24 5,633,551 -0.43(-2.00%)
Sep 03, 2008 22.02 22.08 21.59 21.68 4,162,579 -0.33(-1.51%)
Sep 02, 2008 22.43 22.64 21.97 22.01 5,526,804 -0.22(-0.99%)
Aug 29, 2008 22.63 22.79 22.21 22.23 3,071,479 -0.43(-1.89%)
Aug 28, 2008 22.47 22.66 22.43 22.66 2,668,317 +0.28(+1.23%)
Aug 27, 2008 22.39 22.50 22.27 22.38 3,122,340 +0.08(+0.36%)
Aug 26, 2008 21.83 22.41 21.82 22.30 3,720,040 +0.40(+1.83%)
Aug 25, 2008 21.87 22.09 21.72 21.90 3,329,596 -0.15(-0.69%)
Aug 22, 2008 22.07 22.27 21.96 22.05 3,063,050 -0.01(-0.05%)
Aug 21, 2008 21.63 22.13 21.63 22.06 2,659,875 +0.25(+1.14%)
Aug 20, 2008 21.65 21.85 21.54 21.82 2,796,985 +0.18(+0.82%)
Aug 19, 2008 21.45 21.70 21.45 21.64 2,665,829 +0.14(+0.64%)
Aug 18, 2008 21.55 21.74 21.41 21.50 2,164,691 -0.03(-0.14%)
Aug 15, 2008 21.41 21.77 21.35 21.53 0 +0.13(+0.59%)
Aug 14, 2008 21.63 21.71 21.33 21.41 2,821,444 -0.35(-1.61%)
Aug 13, 2008 21.59 21.86 21.26 21.75 2,787,917 +0.15(+0.70%)
Aug 12, 2008 21.88 21.89 21.50 21.60 3,727,764 -0.30(-1.36%)
Aug 11, 2008 21.57 22.04 21.44 21.90 3,913,450 +0.26(+1.19%)
Aug 08, 2008 21.33 21.67 21.18 21.64 3,190,413 +0.42(+1.98%)
Aug 07, 2008 21.31 21.55 21.06 21.22 4,759,287 -0.12(-0.55%)
Aug 06, 2008 21.58 21.68 21.16 21.34 6,360,236 -0.16(-0.73%)
Aug 05, 2008 21.61 21.76 21.30 21.50 6,910,710 +0.08(+0.35%)
Aug 04, 2008 21.57 21.73 21.41 21.42 5,583,830 -0.13(-0.61%)
Aug 01, 2008 22.49 22.58 21.55 21.55 5,176,736 -0.80(-3.60%)
Jul 31, 2008 22.44 22.65 22.33 22.36 4,604,431 -0.13(-0.58%)
Jul 30, 2008 21.97 22.53 21.89 22.49 6,731,243 +0.52(+2.35%)
Jul 29, 2008 21.97 22.24 21.79 21.97 7,399,532 -0.16(-0.71%)
Jul 28, 2008 21.83 22.30 21.83 22.13 5,036,147 +0.21(+0.97%)
Jul 25, 2008 22.29 22.32 21.88 21.92 3,969,868 -0.24(-1.07%)
Jul 24, 2008 22.15 22.29 21.62 22.15 6,184,350 +0.06(+0.25%)
Jul 23, 2008 22.54 22.63 22.01 22.10 5,761,364 -0.46(-2.04%)
Jul 22, 2008 22.57 23.05 22.54 22.56 4,842,093 -0.11(-0.47%)
Jul 21, 2008 22.52 22.76 22.11 22.67 3,497,400 +0.16(+0.72%)
Jul 18, 2008 22.35 22.81 22.14 22.50 5,504,987 +0.13(+0.59%)
Jul 17, 2008 22.44 22.52 22.03 22.37 6,153,788 -0.17(-0.74%)
Jul 16, 2008 22.99 23.15 22.40 22.54 6,237,557 -0.60(-2.58%)
Jul 15, 2008 23.28 23.32 22.93 23.14 4,695,848 -0.14(-0.59%)
Jul 14, 2008 23.95 23.95 23.20 23.27 5,308,980 -0.45(-1.88%)
Jul 11, 2008 23.63 24.08 23.50 23.72 4,689,092 -0.13(-0.55%)
Jul 10, 2008 23.80 23.97 23.60 23.85 4,251,627 +0.10(+0.40%)
Jul 09, 2008 23.51 23.90 23.51 23.75 4,042,702 +0.18(+0.75%)
Jul 08, 2008 23.64 23.92 23.39 23.58 6,185,647 -0.13(-0.56%)
Jul 07, 2008 23.77 24.17 23.47 23.71 4,490,603 -0.07(-0.28%)
Jul 04, 2008 24.18 24.31 23.69 23.77 3,498,307 +0.00(+0.00%)
Jul 03, 2008 24.18 24.31 23.69 23.77 3,498,307 -0.26(-1.07%)
Jul 02, 2008 24.22 24.54 24.02 24.03 7,400,257 -0.10(-0.40%)
Jul 01, 2008 23.78 24.22 23.49 24.13 5,873,786 +0.10(+0.40%)
Jun 30, 2008 23.76 24.12 23.38 24.03 7,935,650 +0.65(+2.79%)
Jun 27, 2008 23.84 24.00 23.30 23.38 6,201,031 -0.38(-1.60%)
Jun 26, 2008 23.90 24.16 23.73 23.76 6,341,778 -0.45(-1.86%)
Jun 25, 2008 24.22 24.40 23.98 24.21 5,294,062 +0.13(+0.55%)
Jun 24, 2008 24.02 24.25 23.81 24.08 5,588,674 +0.04(+0.15%)
Jun 23, 2008 23.95 24.23 23.95 24.04 3,350,425 +0.22(+0.91%)
Jun 20, 2008 23.92 24.43 23.82 23.82 7,087,667 -0.22(-0.93%)
Jun 19, 2008 23.73 24.16 23.71 24.05 5,467,951 +0.46(+1.95%)
Jun 18, 2008 23.45 23.78 23.35 23.59 4,850,382 +0.04(+0.15%)
Jun 17, 2008 23.61 23.71 23.51 23.55 2,710,187 +0.03(+0.11%)
Jun 16, 2008 23.23 23.56 23.06 23.53 3,748,458 +0.18(+0.78%)
Jun 13, 2008 23.22 23.48 23.15 23.34 5,514,893 +0.16(+0.70%)
Jun 12, 2008 23.49 23.60 23.06 23.18 4,526,179 -0.23(-0.97%)
Jun 11, 2008 23.72 23.89 23.38 23.41 6,421,804 -0.40(-1.68%)
Jun 10, 2008 23.61 23.90 23.34 23.81 4,339,031 +0.13(+0.53%)
Jun 09, 2008 23.26 23.73 23.26 23.68 3,372,903 +0.45(+1.92%)
Jun 06, 2008 23.83 23.93 23.19 23.24 4,844,808 -0.74(-3.08%)
Jun 05, 2008 23.84 24.00 23.53 23.98 6,881,273 +0.21(+0.89%)
Jun 04, 2008 23.46 23.85 23.45 23.76 4,372,945 +0.24(+1.01%)
Jun 03, 2008 23.36 23.66 23.30 23.53 6,593,432 +0.31(+1.35%)
Jun 02, 2008 23.38 23.41 23.11 23.21 4,597,509 -0.22(-0.93%)
May 30, 2008 23.32 23.57 23.18 23.43 4,716,495 +0.21(+0.92%)
May 29, 2008 23.09 23.31 22.93 23.22 2,480,985 +0.13(+0.57%)
May 28, 2008 23.00 23.17 22.84 23.09 2,726,241 +0.06(+0.26%)
May 27, 2008 22.92 23.11 22.78 23.02 4,102,359 +0.03(+0.13%)
May 26, 2008 23.58 23.69 22.99 22.99 0 +0.00(+0.00%)
May 23, 2008 23.58 23.69 22.99 22.99 4,040,915 -0.65(-2.76%)
May 22, 2008 23.60 23.78 23.33 23.65 3,441,619 +0.12(+0.52%)
May 21, 2008 23.56 23.78 23.48 23.53 4,877,556 +0.06(+0.26%)
May 20, 2008 23.27 23.57 23.13 23.47 4,571,272 +0.13(+0.54%)
May 19, 2008 23.23 23.51 23.21 23.34 3,364,368 +0.08(+0.33%)
May 16, 2008 23.13 23.29 23.04 23.26 3,752,772 +0.16(+0.68%)
May 15, 2008 23.04 23.12 22.91 23.11 3,338,708 -0.02(-0.07%)
May 14, 2008 22.79 23.19 22.74 23.12 4,663,460 +0.38(+1.69%)
May 13, 2008 23.05 23.11 22.71 22.74 2,821,881 -0.19(-0.82%)
May 12, 2008 22.86 22.93 22.67 22.92 2,212,557 +0.16(+0.69%)
May 09, 2008 22.78 22.87 22.37 22.77 3,158,915 -0.01(-0.04%)
May 08, 2008 23.03 23.11 22.48 22.78 5,092,735 +0.25(+1.10%)
May 07, 2008 22.73 22.76 22.49 22.53 4,233,818 -0.14(-0.63%)
May 06, 2008 22.65 22.78 22.21 22.67 4,588,002 -0.01(-0.02%)
May 05, 2008 23.03 23.03 22.64 22.68 4,826,788 -0.39(-1.71%)
May 02, 2008 22.49 23.24 22.28 23.07 5,910,703 +0.68(+3.05%)
May 01, 2008 21.98 22.41 21.89 22.39 3,516,005 +0.43(+1.96%)
Apr 30, 2008 21.88 22.28 21.84 21.96 3,826,040 -0.03(-0.12%)
Apr 29, 2008 21.90 22.08 21.78 21.98 3,875,070 +0.01(+0.05%)
Apr 28, 2008 22.11 22.30 21.92 21.97 3,873,173 -0.06(-0.28%)
Apr 25, 2008 22.02 22.13 21.90 22.03 2,263,758 +0.08(+0.35%)
Apr 24, 2008 22.12 22.23 21.90 21.96 3,629,727 -0.09(-0.41%)
Apr 23, 2008 21.97 22.13 21.84 22.05 6,018,568 +0.08(+0.35%)
Apr 22, 2008 22.03 22.12 21.84 21.97 2,803,270 -0.19(-0.87%)
Apr 21, 2008 22.24 22.32 21.93 22.16 4,008,177 -0.20(-0.88%)
Apr 18, 2008 22.51 22.56 22.23 22.36 4,266,766 +0.18(+0.80%)
Apr 17, 2008 22.28 22.54 22.12 22.18 3,210,377 -0.19(-0.86%)
Apr 16, 2008 22.20 22.41 21.93 22.38 3,433,044 +0.40(+1.82%)
Apr 15, 2008 21.87 22.07 21.73 21.98 3,493,468 +0.20(+0.93%)
Apr 14, 2008 21.77 21.85 21.63 21.77 2,757,341 +0.04(+0.19%)
Apr 11, 2008 21.73 22.04 21.66 21.73 7,367,870 -0.21(-0.97%)
Apr 10, 2008 22.05 22.08 21.73 21.95 6,536,797 -0.07(-0.30%)
Apr 09, 2008 22.10 22.22 21.86 22.01 4,949,236 +0.00(+0.00%)
Apr 08, 2008 21.85 22.06 21.83 22.01 4,001,324 +0.05(+0.23%)
Apr 07, 2008 22.06 22.06 21.79 21.96 5,679,725 +0.10(+0.44%)
Apr 04, 2008 21.48 22.37 21.43 21.87 6,713,989 +0.45(+2.10%)
Apr 03, 2008 21.55 21.68 21.39 21.42 3,555,135 -0.22(-1.01%)
Apr 02, 2008 21.48 21.82 21.46 21.63 5,251,530 +0.13(+0.61%)
Apr 01, 2008 20.81 21.53 20.81 21.50 8,690,742 +0.84(+4.04%)
Mar 31, 2008 20.53 20.76 20.38 20.67 4,986,223 +0.17(+0.84%)
Mar 28, 2008 20.70 20.94 20.44 20.49 3,438,838 -0.15(-0.71%)
Mar 27, 2008 20.67 20.92 20.60 20.64 6,113,961 +0.07(+0.34%)
Mar 26, 2008 20.36 20.76 20.36 20.57 5,263,355 +0.08(+0.37%)
Mar 25, 2008 20.56 20.75 20.46 20.49 5,588,162 -0.10(-0.47%)
Mar 24, 2008 20.66 20.85 20.40 20.59 3,870,796 -0.03(-0.15%)
Mar 21, 2008 20.41 20.67 20.15 20.62 8,931,234 -0.00(-0.00%)
Mar 20, 2008 20.41 20.67 20.15 20.62 8,931,234 +0.31(+1.55%)
Mar 19, 2008 20.92 21.19 20.31 20.31 8,991,707 -0.22(-1.08%)
Mar 18, 2008 20.69 20.86 20.35 20.53 7,684,960 +0.18(+0.90%)
Mar 17, 2008 19.59 20.46 19.59 20.35 9,676,378 +0.32(+1.62%)
Mar 14, 2008 20.18 20.28 19.65 20.02 8,444,710 -0.05(-0.25%)
Mar 13, 2008 20.26 20.26 19.89 20.07 7,865,913 -0.22(-1.07%)
Mar 12, 2008 20.37 20.70 20.27 20.29 6,789,498 -0.08(-0.37%)
Mar 11, 2008 20.24 20.39 19.89 20.37 6,889,958 +0.61(+3.07%)
Mar 10, 2008 19.84 19.96 19.55 19.76 6,008,395 -0.03(-0.13%)
Mar 07, 2008 19.82 19.92 19.64 19.79 6,160,044 -0.15(-0.74%)
Mar 06, 2008 20.48 20.62 19.93 19.93 6,995,402 -0.61(-2.96%)
Mar 05, 2008 20.32 20.55 20.11 20.54 7,179,214 +0.17(+0.82%)
Mar 04, 2008 20.21 20.55 20.11 20.37 9,194,385 +0.02(+0.10%)
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.