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 (%)
Oct 31, 2012 31.98 32.29 31.77 32.25 4,491,540 +0.43(+1.36%)
Oct 26, 2012 31.71 31.82 31.82 31.82 4,503,963 +0.07(+0.23%)
Oct 25, 2012 31.99 31.99 31.18 31.74 8,060,333 -0.31(-0.95%)
Oct 24, 2012 32.18 32.26 31.96 32.05 2,782,459 -0.15(-0.46%)
Oct 23, 2012 32.14 32.36 32.04 32.20 3,124,898 -0.50(-1.53%)
Oct 19, 2012 32.71 32.81 32.59 32.70 3,611,494 -0.04(-0.13%)
Oct 18, 2012 32.58 32.78 32.46 32.74 2,667,954 +0.14(+0.43%)
Oct 17, 2012 32.26 32.62 32.21 32.60 2,344,515 +0.42(+1.31%)
Oct 16, 2012 32.36 32.37 32.04 32.18 2,462,413 -0.06(-0.19%)
Oct 15, 2012 32.18 32.28 32.02 32.24 2,203,256 +0.05(+0.15%)
Oct 12, 2012 32.48 32.54 32.14 32.19 2,549,813 -0.21(-0.66%)
Oct 11, 2012 32.65 32.66 32.33 32.40 2,173,191 -0.12(-0.36%)
Oct 10, 2012 32.42 32.62 32.35 32.52 3,700,314 +0.24(+0.76%)
Oct 09, 2012 32.39 32.50 32.19 32.28 3,268,522 -0.13(-0.40%)
Oct 08, 2012 32.53 32.68 32.21 32.40 3,779,465 -0.14(-0.43%)
Oct 05, 2012 32.75 32.87 32.52 32.54 4,523,634 -0.07(-0.22%)
Oct 04, 2012 32.73 32.93 32.61 32.62 3,129,060 +0.03(+0.09%)
Oct 03, 2012 32.63 32.78 32.58 32.59 2,663,025 +0.06(+0.19%)
Oct 02, 2012 32.33 32.54 32.26 32.53 2,284,598 +0.26(+0.80%)
Oct 01, 2012 32.46 32.62 32.23 32.27 2,533,303 -0.08(-0.25%)
Sep 28, 2012 32.25 32.47 32.12 32.35 3,917,768 +0.08(+0.25%)
Sep 27, 2012 32.43 32.46 32.19 32.27 3,373,318 -0.05(-0.15%)
Sep 26, 2012 32.27 32.72 32.26 32.32 3,397,306 +0.15(+0.46%)
Sep 25, 2012 32.55 32.67 32.17 32.17 3,529,733 -0.28(-0.87%)
Sep 24, 2012 32.19 32.51 32.15 32.45 2,128,065 +0.25(+0.78%)
Sep 21, 2012 32.29 32.37 32.10 32.20 4,366,792 -0.01(-0.04%)
Sep 20, 2012 32.10 32.29 31.90 32.21 2,807,639 +0.22(+0.69%)
Sep 19, 2012 32.05 32.24 31.90 31.99 2,378,983 +0.07(+0.21%)
Sep 18, 2012 32.13 32.20 31.88 31.93 2,508,616 -0.22(-0.68%)
Sep 17, 2012 32.29 32.40 32.04 32.15 2,563,956 -0.13(-0.40%)
Sep 14, 2012 32.73 32.77 32.20 32.28 3,551,381 -0.47(-1.44%)
Sep 13, 2012 32.21 32.75 32.21 32.75 3,031,469 +0.51(+1.57%)
Sep 12, 2012 32.43 32.46 32.19 32.24 2,306,393 -0.11(-0.34%)
Sep 11, 2012 32.56 32.62 32.35 32.35 2,051,606 -0.21(-0.64%)
Sep 10, 2012 32.64 32.69 32.51 32.56 2,033,714 +0.07(+0.23%)
Sep 07, 2012 32.83 32.90 32.46 32.48 3,292,287 -0.37(-1.13%)
Sep 06, 2012 32.18 32.87 32.13 32.86 4,027,077 +0.78(+2.42%)
Sep 05, 2012 32.15 32.27 32.02 32.08 2,493,979 -0.01(-0.02%)
Sep 04, 2012 31.99 32.18 31.87 32.09 3,064,161 +0.02(+0.06%)
Aug 31, 2012 32.21 32.31 31.95 32.07 2,595,298 -0.02(-0.08%)
Aug 30, 2012 32.28 32.32 32.08 32.09 2,073,387 -0.27(-0.85%)
Aug 29, 2012 32.59 32.64 32.33 32.37 2,636,146 -0.34(-1.03%)
Aug 27, 2012 32.49 32.79 32.37 32.70 4,156,214 +0.34(+1.05%)
Aug 24, 2012 32.07 32.41 32.07 32.37 2,084,750 +0.21(+0.66%)
Aug 23, 2012 32.40 32.42 32.04 32.15 2,367,391 -0.28(-0.88%)
Aug 22, 2012 32.44 32.55 32.34 32.44 2,722,616 -0.11(-0.35%)
Aug 21, 2012 32.71 32.86 32.55 32.55 2,586,359 -0.19(-0.59%)
Aug 20, 2012 32.52 32.76 32.45 32.75 2,213,710 +0.12(+0.37%)
Aug 17, 2012 32.72 32.78 32.50 32.63 2,691,924 -0.02(-0.06%)
Aug 16, 2012 32.55 32.78 32.41 32.64 9,753,653 +0.08(+0.26%)
Aug 15, 2012 32.39 32.67 32.29 32.56 2,335,929 +0.19(+0.58%)
Aug 14, 2012 32.40 32.52 32.30 32.37 2,555,070 +0.03(+0.09%)
Aug 13, 2012 32.46 32.59 32.25 32.34 2,068,206 -0.16(-0.50%)
Aug 10, 2012 32.43 32.57 32.28 32.50 2,282,238 +0.05(+0.17%)
Aug 09, 2012 32.38 32.50 32.34 32.45 2,281,353 -0.02(-0.07%)
Aug 08, 2012 32.66 32.70 32.37 32.47 2,502,277 -0.19(-0.57%)
Aug 07, 2012 33.09 33.11 32.66 32.66 3,929,138 -0.21(-0.64%)
Aug 06, 2012 33.02 33.25 32.70 32.87 2,253,441 -0.05(-0.15%)
Aug 03, 2012 32.90 32.96 32.55 32.92 2,610,381 +0.36(+1.12%)
Aug 02, 2012 32.57 32.78 32.23 32.56 3,098,271 -0.12(-0.37%)
Aug 01, 2012 32.89 32.68 32.68 32.68 3,596,085 -0.18(-0.55%)
Jul 31, 2012 33.25 33.34 32.84 32.86 3,940,182 -0.37(-1.11%)
Jul 30, 2012 33.16 33.36 32.94 33.23 2,643,144 -0.03(-0.09%)
Jul 27, 2012 32.86 33.38 32.64 33.26 3,223,305 +0.51(+1.55%)
Jul 26, 2012 32.42 32.82 32.36 32.75 2,931,417 +0.51(+1.58%)
Jul 25, 2012 32.18 32.31 31.94 32.24 2,962,292 +0.17(+0.53%)
Jul 24, 2012 32.34 32.39 31.83 32.07 2,813,287 -0.30(-0.92%)
Jul 23, 2012 32.61 32.74 32.21 32.37 2,340,771 -0.28(-0.85%)
Jul 20, 2012 32.74 32.74 32.50 32.65 3,370,898 -0.14(-0.42%)
Jul 19, 2012 32.93 32.93 32.58 32.79 2,587,326 -0.11(-0.33%)
Jul 18, 2012 32.75 32.96 32.72 32.90 1,566,149 +0.08(+0.26%)
Jul 17, 2012 32.80 32.96 32.65 32.81 1,895,638 +0.02(+0.07%)
Jul 16, 2012 32.69 32.88 32.68 32.79 1,755,811 +0.00(+0.00%)
Jul 13, 2012 32.48 32.81 32.48 32.79 3,100,441 +0.30(+0.91%)
Jul 12, 2012 32.46 32.64 32.41 32.49 2,496,008 -0.21(-0.63%)
Jul 11, 2012 32.55 32.75 32.46 32.70 1,889,589 +0.21(+0.63%)
Jul 10, 2012 32.56 32.72 32.40 32.49 2,397,251 -0.04(-0.13%)
Jul 09, 2012 32.58 32.61 32.35 32.53 1,949,534 -0.04(-0.11%)
Jul 06, 2012 32.35 32.64 32.29 32.57 1,992,266 +0.03(+0.09%)
Jul 05, 2012 32.71 32.75 32.50 32.54 2,414,290 -0.27(-0.83%)
Jul 03, 2012 32.86 32.96 32.67 32.81 1,470,902 -0.10(-0.29%)
Jul 02, 2012 32.67 32.95 32.63 32.91 2,573,698 +0.24(+0.72%)
Jun 29, 2012 32.88 32.94 32.43 32.67 3,850,861 +0.14(+0.43%)
Jun 28, 2012 32.49 32.57 32.22 32.53 2,728,842 -0.09(-0.28%)
Jun 27, 2012 32.35 32.67 32.35 32.63 1,921,295 +0.33(+1.03%)
Jun 26, 2012 32.28 32.47 32.13 32.29 2,923,393 +0.02(+0.06%)
Jun 25, 2012 32.40 32.44 32.23 32.27 2,941,184 -0.16(-0.50%)
Jun 22, 2012 32.51 32.58 32.33 32.44 4,281,653 -0.04(-0.13%)
Jun 21, 2012 32.88 33.05 32.46 32.48 3,139,463 -0.30(-0.90%)
Jun 20, 2012 33.00 33.09 32.66 32.78 4,878,510 -0.13(-0.39%)
Jun 19, 2012 32.92 33.03 32.72 32.90 4,081,428 +0.05(+0.17%)
Jun 18, 2012 32.49 32.86 32.49 32.85 3,527,091 +0.31(+0.95%)
Jun 15, 2012 32.64 32.73 32.47 32.54 4,771,655 +0.04(+0.11%)
Jun 14, 2012 32.15 32.56 32.12 32.50 4,650,099 +0.41(+1.26%)
Jun 13, 2012 31.95 32.19 31.75 32.10 2,671,366 +0.13(+0.42%)
Jun 12, 2012 31.95 32.00 31.66 31.97 4,369,594 +0.01(+0.04%)
Jun 11, 2012 32.32 32.42 31.91 31.95 3,360,239 -0.25(-0.79%)
Jun 08, 2012 31.91 32.25 31.91 32.21 4,237,326 +0.30(+0.93%)
Jun 07, 2012 31.75 31.99 31.72 31.91 4,862,316 +0.30(+0.94%)
Jun 06, 2012 31.30 31.61 31.18 31.61 4,087,077 +0.47(+1.52%)
Jun 05, 2012 31.11 31.22 31.03 31.14 4,268,249 -0.04(-0.12%)
Jun 04, 2012 31.26 31.34 31.11 31.18 3,046,686 -0.06(-0.19%)
Jun 01, 2012 31.28 31.47 31.21 31.24 3,806,077 -0.26(-0.83%)
May 31, 2012 31.31 31.68 31.25 31.50 3,218,203 +0.12(+0.39%)
May 30, 2012 31.49 31.78 31.31 31.38 3,867,578 -0.07(-0.22%)
May 29, 2012 31.58 31.58 31.31 31.45 11,755,435 -0.03(-0.10%)
May 25, 2012 31.46 31.59 31.40 31.48 12,635,453 +0.03(+0.10%)
May 24, 2012 31.30 31.54 31.21 31.45 12,173,597 +0.17(+0.56%)
May 23, 2012 31.37 31.52 30.99 31.27 3,927,280 -0.16(-0.50%)
May 22, 2012 31.31 31.57 31.29 31.43 2,872,915 +0.14(+0.46%)
May 21, 2012 31.36 31.39 31.12 31.29 3,512,598 -0.04(-0.11%)
May 18, 2012 31.13 31.46 31.12 31.32 4,720,074 +0.24(+0.77%)
May 17, 2012 31.43 31.50 31.08 31.08 2,993,634 -0.37(-1.18%)
May 16, 2012 31.40 31.49 31.29 31.45 3,127,777 +0.13(+0.40%)
May 15, 2012 31.54 31.57 31.25 31.33 3,204,192 +0.02(+0.06%)
May 14, 2012 31.09 31.37 31.05 31.31 3,022,274 +0.03(+0.10%)
May 11, 2012 31.12 31.37 31.02 31.28 2,581,011 +0.07(+0.21%)
May 10, 2012 31.11 31.32 31.04 31.21 1,875,894 +0.26(+0.85%)
May 09, 2012 30.92 31.18 30.89 30.95 2,740,347 -0.17(-0.56%)
May 08, 2012 30.94 31.15 30.92 31.12 2,301,612 +0.05(+0.17%)
May 07, 2012 31.12 31.21 30.97 31.07 2,139,426 -0.07(-0.23%)
May 04, 2012 31.08 31.34 31.05 31.14 2,647,213 +0.04(+0.13%)
May 03, 2012 31.14 31.36 31.08 31.10 2,483,884 -0.11(-0.36%)
May 02, 2012 31.33 31.39 31.08 31.21 2,704,440 -0.20(-0.63%)
May 01, 2012 31.30 31.51 31.10 31.41 2,886,334 +0.15(+0.48%)
Apr 30, 2012 31.14 31.29 31.05 31.26 3,981,618 +0.07(+0.23%)
Apr 27, 2012 31.15 31.27 31.02 31.19 5,702,200 +0.11(+0.35%)
Apr 26, 2012 31.13 31.27 30.64 31.08 6,048,108 +0.39(+1.27%)
Apr 25, 2012 30.57 30.78 30.41 30.69 5,256,528 +0.26(+0.85%)
Apr 24, 2012 30.43 30.53 30.33 30.43 5,777,046 -0.02(-0.08%)
Apr 23, 2012 30.51 30.56 30.31 30.46 2,573,352 -0.10(-0.33%)
Apr 20, 2012 30.27 30.62 30.26 30.56 4,574,381 +0.29(+0.95%)
Apr 19, 2012 30.32 30.39 30.16 30.27 3,636,019 -0.05(-0.16%)
Apr 18, 2012 30.42 30.50 30.31 30.32 3,262,647 -0.22(-0.73%)
Apr 17, 2012 30.56 30.68 30.33 30.54 3,594,150 +0.15(+0.49%)
Apr 16, 2012 30.21 30.45 30.18 30.39 4,219,399 +0.28(+0.91%)
Apr 13, 2012 30.14 30.42 30.09 30.12 7,985,256 -0.01(-0.04%)
Apr 12, 2012 30.05 30.13 29.87 30.13 4,202,640 +0.08(+0.26%)
Apr 11, 2012 30.27 30.33 30.02 30.05 4,140,834 -0.02(-0.06%)
Apr 10, 2012 30.46 30.46 30.01 30.07 4,474,293 -0.42(-1.38%)
Apr 09, 2012 30.57 30.73 30.48 30.49 3,694,471 -0.29(-0.93%)
Apr 05, 2012 30.83 30.85 30.71 30.78 3,616,793 -0.13(-0.41%)
Apr 04, 2012 30.71 31.07 30.70 30.90 3,543,465 +0.03(+0.10%)
Apr 03, 2012 30.78 30.91 30.67 30.87 4,034,417 +0.02(+0.08%)
Apr 02, 2012 30.65 31.00 30.55 30.85 3,364,351 +0.17(+0.57%)
Mar 30, 2012 30.46 30.69 30.43 30.67 3,815,367 +0.26(+0.85%)
Mar 29, 2012 30.26 30.44 30.05 30.42 2,496,522 +0.05(+0.18%)
Mar 28, 2012 30.48 30.65 30.22 30.36 2,970,350 -0.19(-0.63%)
Mar 27, 2012 30.37 30.66 30.37 30.55 3,120,682 +0.18(+0.59%)
Mar 26, 2012 30.27 30.51 30.21 30.37 2,833,161 +0.26(+0.85%)
Mar 23, 2012 30.24 30.37 30.09 30.12 3,195,554 -0.08(-0.28%)
Mar 22, 2012 30.08 30.34 30.07 30.20 4,033,846 -0.02(-0.08%)
Mar 21, 2012 30.33 30.41 30.18 30.22 2,441,702 -0.11(-0.36%)
Mar 20, 2012 30.33 30.45 30.11 30.33 3,906,893 +0.23(+0.76%)
Mar 19, 2012 30.10 30.39 30.05 30.11 2,745,680 -0.04(-0.12%)
Mar 16, 2012 30.21 30.34 30.09 30.14 4,733,592 -0.10(-0.32%)
Mar 15, 2012 30.25 30.46 30.15 30.24 3,684,325 -0.04(-0.14%)
Mar 14, 2012 30.73 30.82 30.22 30.28 4,314,753 -0.49(-1.58%)
Mar 13, 2012 30.78 30.83 30.55 30.76 3,172,234 +0.02(+0.06%)
Mar 12, 2012 30.46 30.79 30.42 30.75 3,931,594 +0.34(+1.12%)
Mar 09, 2012 30.40 30.43 30.18 30.40 2,885,488 +0.10(+0.32%)
Mar 08, 2012 30.29 30.37 30.14 30.31 2,282,468 +0.07(+0.22%)
Mar 07, 2012 30.21 30.29 30.03 30.24 2,698,194 -0.02(-0.06%)
Mar 06, 2012 30.29 30.34 30.09 30.26 2,794,798 -0.18(-0.59%)
Mar 05, 2012 30.18 30.50 30.08 30.44 2,527,280 +0.18(+0.59%)
Mar 02, 2012 30.18 30.34 30.03 30.26 2,975,907 +0.07(+0.22%)
Mar 01, 2012 30.21 30.48 30.05 30.19 4,129,338 -0.04(-0.12%)
Feb 29, 2012 30.42 30.51 30.15 30.23 4,170,646 -0.15(-0.50%)
Feb 28, 2012 30.54 30.62 30.27 30.38 4,121,819 -0.09(-0.31%)
Feb 27, 2012 30.32 30.54 30.20 30.48 19,715,374 +0.05(+0.18%)
Feb 24, 2012 30.23 30.53 30.14 30.42 14,513,156 +0.23(+0.75%)
Feb 23, 2012 29.91 30.22 29.90 30.20 14,839,767 +0.28(+0.93%)
Feb 22, 2012 29.68 29.98 29.68 29.92 3,072,858 +0.20(+0.66%)
Feb 21, 2012 30.06 30.06 29.72 29.72 5,123,394 -0.25(-0.85%)
Feb 17, 2012 30.01 30.04 29.81 29.98 3,709,148 +0.09(+0.30%)
Feb 16, 2012 29.73 29.95 29.72 29.89 3,112,870 +0.20(+0.68%)
Feb 15, 2012 29.79 29.80 29.59 29.69 3,436,840 -0.09(-0.30%)
Feb 14, 2012 29.59 29.85 29.50 29.78 3,823,302 +0.18(+0.60%)
Feb 13, 2012 29.63 29.74 29.52 29.60 3,128,562 +0.01(+0.04%)
Feb 10, 2012 29.50 29.59 29.38 29.59 2,417,044 +0.03(+0.10%)
Feb 09, 2012 29.74 29.74 29.54 29.56 4,738,036 -0.20(-0.68%)
Feb 08, 2012 29.94 30.02 29.62 29.76 3,261,959 -0.13(-0.44%)
Feb 07, 2012 29.73 30.00 29.55 29.89 3,690,852 +0.09(+0.30%)
Feb 06, 2012 29.77 29.93 29.71 29.80 2,338,523 -0.07(-0.22%)
Feb 03, 2012 30.16 30.22 29.72 29.87 4,692,495 -0.08(-0.26%)
Feb 02, 2012 29.92 30.13 29.85 29.94 4,329,626 +0.05(+0.18%)
Feb 01, 2012 29.71 30.01 29.71 29.89 6,467,766 +0.23(+0.76%)
Jan 31, 2012 29.33 29.69 29.21 29.66 7,642,642 +0.41(+1.42%)
Jan 30, 2012 29.43 29.43 28.97 29.25 8,168,193 -0.13(-0.44%)
Jan 27, 2012 30.02 30.23 29.31 29.38 10,388,202 -0.76(-2.54%)
Jan 26, 2012 30.27 30.34 29.94 30.14 5,037,706 -0.15(-0.51%)
Jan 25, 2012 29.73 30.37 29.46 30.30 4,669,751 +0.47(+1.59%)
Jan 24, 2012 29.84 30.17 29.59 29.82 2,974,024 -0.10(-0.34%)
Jan 23, 2012 29.98 30.23 29.77 29.93 5,778,547 -0.05(-0.18%)
Jan 20, 2012 29.84 29.98 29.66 29.98 3,786,307 +0.16(+0.54%)
Jan 19, 2012 29.93 30.00 29.69 29.82 3,357,448 -0.08(-0.26%)
Jan 18, 2012 30.11 30.14 29.69 29.90 3,972,610 -0.22(-0.73%)
Jan 17, 2012 30.10 30.35 29.97 30.11 4,370,118 +0.12(+0.40%)
Jan 13, 2012 29.91 30.03 29.74 30.00 5,082,061 -0.20(-0.65%)
Jan 12, 2012 30.41 30.47 30.17 30.19 3,455,500 -0.14(-0.47%)
Jan 11, 2012 30.35 30.47 30.25 30.33 3,069,255 -0.07(-0.23%)
Jan 10, 2012 30.55 30.62 30.40 30.41 3,616,025 -0.04(-0.14%)
Jan 09, 2012 30.48 30.57 30.27 30.45 4,005,255 -0.04(-0.14%)
Jan 06, 2012 30.82 30.86 30.42 30.49 9,408,816 -0.31(-1.02%)
Jan 05, 2012 30.78 30.90 30.42 30.80 4,794,952 -0.07(-0.21%)
Jan 04, 2012 31.12 31.19 30.78 30.87 3,413,801 -0.60(-1.90%)
Dec 30, 2011 31.73 31.73 31.45 31.47 2,116,103 -0.27(-0.84%)
Dec 29, 2011 31.43 31.77 31.43 31.73 2,250,885 +0.27(+0.85%)
Dec 28, 2011 31.64 31.75 31.44 31.47 2,427,376 -0.21(-0.66%)
Dec 27, 2011 31.33 31.72 31.33 31.67 1,870,535 +0.28(+0.91%)
Dec 23, 2011 31.38 31.53 31.32 31.39 2,707,158 +0.09(+0.30%)
Dec 21, 2011 30.90 31.32 30.90 31.29 5,515,757 +0.40(+1.29%)
Dec 20, 2011 30.29 30.97 30.26 30.90 7,953,728 +1.04(+3.49%)
Dec 19, 2011 30.18 30.36 29.80 29.85 4,372,518 -0.17(-0.57%)
Dec 16, 2011 30.20 30.32 29.91 30.03 6,670,985 -0.08(-0.26%)
Dec 15, 2011 30.03 30.23 29.94 30.10 3,738,503 +0.36(+1.20%)
Dec 14, 2011 29.88 30.06 29.74 29.75 3,522,125 -0.18(-0.59%)
Dec 13, 2011 29.83 30.26 29.83 29.93 4,155,126 +0.10(+0.34%)
Dec 12, 2011 29.99 30.08 29.64 29.82 3,732,113 -0.27(-0.91%)
Dec 09, 2011 29.84 30.14 29.78 30.10 2,997,254 +0.37(+1.26%)
Dec 08, 2011 29.94 30.06 29.67 29.72 4,243,763 -0.21(-0.71%)
Dec 07, 2011 29.80 30.11 29.66 29.94 5,191,275 +0.09(+0.32%)
Dec 06, 2011 30.03 30.05 29.80 29.84 6,521,353 -0.09(-0.32%)
Dec 05, 2011 30.29 30.40 29.77 29.94 5,054,867 -0.04(-0.12%)
Dec 02, 2011 30.51 30.52 29.92 29.97 4,400,007 -0.47(-1.54%)
Dec 01, 2011 30.49 30.57 30.21 30.44 4,852,255 -0.16(-0.52%)
Nov 30, 2011 30.35 30.62 30.31 30.60 5,653,943 +0.75(+2.51%)
Nov 29, 2011 29.58 30.03 29.52 29.85 3,427,733 +0.43(+1.48%)
Nov 28, 2011 29.59 29.64 29.28 29.42 3,280,260 +0.35(+1.21%)
Nov 25, 2011 28.91 29.27 28.87 29.07 1,692,176 +0.12(+0.41%)
Nov 23, 2011 29.25 29.25 28.80 28.95 3,357,508 -0.43(-1.46%)
Nov 22, 2011 29.74 29.79 29.35 29.38 3,920,403 -0.36(-1.22%)
Nov 21, 2011 29.78 29.99 29.59 29.74 15,717,010 -0.22(-0.74%)
Nov 18, 2011 29.99 30.18 29.87 29.96 4,799,845 +0.12(+0.39%)
Nov 17, 2011 29.90 30.16 29.58 29.85 4,614,610 -0.11(-0.35%)
Nov 16, 2011 30.08 30.29 29.92 29.95 3,425,355 -0.32(-1.05%)
Nov 15, 2011 30.25 30.40 30.23 30.27 8,238,872 -0.10(-0.33%)
Nov 14, 2011 30.41 30.55 30.23 30.37 2,575,202 -0.19(-0.63%)
Nov 11, 2011 30.49 30.91 30.43 30.56 3,518,914 +0.42(+1.38%)
Nov 10, 2011 30.20 30.36 29.87 30.15 4,280,379 +0.04(+0.14%)
Nov 09, 2011 30.40 30.64 30.01 30.10 4,563,091 -0.80(-2.58%)
Nov 08, 2011 30.80 30.93 30.34 30.90 3,869,385 +0.11(+0.36%)
Nov 07, 2011 30.35 30.81 30.19 30.79 4,205,558 +0.52(+1.73%)
Nov 04, 2011 30.11 30.29 29.80 30.27 4,071,251 -0.08(-0.27%)
Nov 03, 2011 30.16 30.46 30.10 30.35 4,016,910 +0.28(+0.92%)
Nov 02, 2011 29.91 30.25 29.91 30.08 3,278,076 +0.49(+1.65%)
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.