Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.01 21.20 20.88 20.89 5,389,900 -0.08(-0.37%)
Jan 28, 2010 21.20 21.23 20.97 20.97 5,683,071 -0.22(-1.05%)
Jan 27, 2010 21.19 21.21 20.74 21.19 6,012,896 -0.06(-0.26%)
Jan 26, 2010 21.19 21.38 21.08 21.25 3,027,462 +0.02(+0.08%)
Jan 25, 2010 21.19 21.33 21.00 21.23 2,920,666 +0.15(+0.71%)
Jan 22, 2010 21.44 21.53 21.06 21.08 5,060,126 -0.41(-1.89%)
Jan 21, 2010 21.81 22.00 21.36 21.49 5,103,181 -0.28(-1.31%)
Jan 20, 2010 21.82 21.82 21.48 21.77 3,169,168 -0.22(-0.99%)
Jan 19, 2010 21.69 22.00 21.62 21.99 2,754,986 +0.32(+1.49%)
Jan 15, 2010 21.77 21.67 21.67 21.67 4,005,902 -0.14(-0.66%)
Jan 14, 2010 21.77 21.84 21.67 21.81 2,610,303 -0.02(-0.10%)
Jan 13, 2010 21.76 21.95 21.63 21.83 4,002,021 +0.12(+0.57%)
Jan 12, 2010 21.77 21.89 21.66 21.71 3,486,244 -0.11(-0.51%)
Jan 11, 2010 21.57 21.83 21.57 21.82 4,601,686 +0.32(+1.48%)
Jan 08, 2010 21.49 21.54 21.32 21.50 3,190,038 -0.01(-0.05%)
Jan 07, 2010 21.49 21.53 21.33 21.52 3,412,854 +0.03(+0.16%)
Jan 06, 2010 21.47 21.60 21.35 21.48 5,168,418 +0.02(+0.10%)
Jan 05, 2010 21.67 21.76 21.24 21.46 5,024,546 -0.27(-1.23%)
Jan 04, 2010 21.81 21.98 21.66 21.73 3,900,740 +0.02(+0.10%)
Dec 31, 2009 22.02 21.71 21.71 21.71 3,163,696 -0.32(-1.47%)
Dec 30, 2009 21.87 22.09 21.86 22.03 1,716,606 +0.06(+0.25%)
Dec 29, 2009 22.05 22.19 21.97 21.97 2,397,885 -0.12(-0.53%)
Dec 28, 2009 22.03 22.09 21.91 22.09 2,651,437 +0.13(+0.61%)
Dec 24, 2009 21.81 22.02 21.80 21.96 1,236,468 +0.13(+0.59%)
Dec 23, 2009 21.80 21.90 21.71 21.83 2,888,036 +0.01(+0.05%)
Dec 22, 2009 21.90 22.02 21.76 21.82 2,866,230 -0.13(-0.58%)
Dec 21, 2009 21.88 22.07 21.86 21.95 3,581,446 +0.12(+0.56%)
Dec 18, 2009 21.74 21.99 21.60 21.82 8,520,174 +0.09(+0.44%)
Dec 17, 2009 21.84 21.90 21.63 21.73 4,041,264 -0.17(-0.79%)
Dec 16, 2009 22.00 22.07 21.82 21.90 4,437,600 +0.01(+0.05%)
Dec 15, 2009 21.97 21.98 21.77 21.89 3,983,052 -0.16(-0.71%)
Dec 14, 2009 21.99 22.07 21.87 22.05 5,451,462 +0.25(+1.15%)
Dec 11, 2009 21.63 21.86 21.51 21.80 5,633,850 +0.27(+1.24%)
Dec 10, 2009 21.45 21.62 21.33 21.53 3,958,408 +0.17(+0.81%)
Dec 09, 2009 21.32 21.39 21.13 21.35 3,808,364 +0.08(+0.37%)
Dec 08, 2009 21.27 21.42 21.05 21.28 5,347,171 -0.04(-0.18%)
Dec 07, 2009 21.13 21.43 21.07 21.32 5,105,005 +0.26(+1.24%)
Dec 04, 2009 21.29 21.42 20.79 21.05 5,189,110 -0.06(-0.29%)
Dec 03, 2009 21.09 21.29 20.97 21.11 5,603,717 -0.01(-0.05%)
Dec 02, 2009 20.69 21.13 20.67 21.13 7,031,666 +0.39(+1.88%)
Dec 01, 2009 20.42 20.76 20.40 20.74 6,056,179 +0.45(+2.20%)
Nov 30, 2009 20.19 20.33 20.11 20.29 5,151,689 +0.13(+0.66%)
Nov 27, 2009 20.23 20.35 20.07 20.16 2,349,178 -0.36(-1.74%)
Nov 25, 2009 20.42 20.57 20.29 20.51 5,511,636 -0.11(-0.51%)
Nov 24, 2009 20.50 20.74 20.48 20.62 6,739,849 +0.12(+0.57%)
Nov 23, 2009 20.46 20.71 20.45 20.50 5,445,195 +0.22(+1.07%)
Nov 20, 2009 20.09 20.31 19.97 20.28 9,805,537 -0.25(-1.20%)
Nov 19, 2009 20.60 20.65 20.44 20.53 4,930,150 -0.13(-0.62%)
Nov 18, 2009 20.75 20.80 20.57 20.66 4,049,233 -0.12(-0.56%)
Nov 17, 2009 20.67 20.77 20.64 20.77 5,450,671 +0.08(+0.40%)
Nov 16, 2009 20.32 20.70 20.31 20.69 5,932,057 +0.47(+2.32%)
Nov 13, 2009 20.14 20.34 20.08 20.22 5,117,380 +0.00(+0.00%)
Nov 12, 2009 20.45 20.53 20.17 20.22 5,477,027 -0.22(-1.09%)
Nov 11, 2009 20.57 20.61 20.36 20.45 4,238,321 -0.06(-0.30%)
Nov 10, 2009 20.38 20.55 20.36 20.51 5,258,968 +0.09(+0.44%)
Nov 09, 2009 20.19 20.43 20.10 20.42 5,415,077 +0.36(+1.78%)
Nov 06, 2009 19.93 20.27 19.89 20.06 7,449,159 +0.05(+0.25%)
Nov 05, 2009 19.76 20.04 19.76 20.01 6,277,304 +0.44(+2.22%)
Nov 04, 2009 19.43 19.86 19.40 19.58 6,709,842 +0.21(+1.07%)
Nov 03, 2009 19.29 19.52 19.22 19.37 6,725,219 +0.07(+0.38%)
Nov 02, 2009 19.08 19.43 19.02 19.30 7,443,723 +0.28(+1.50%)
Oct 30, 2009 19.32 19.44 18.96 19.01 8,294,969 -0.30(-1.56%)
Oct 29, 2009 19.37 19.42 19.16 19.31 7,115,490 +0.01(+0.06%)
Oct 28, 2009 19.36 19.54 19.24 19.30 5,437,888 -0.06(-0.29%)
Oct 27, 2009 19.46 19.69 19.29 19.36 5,897,829 -0.06(-0.29%)
Oct 26, 2009 19.67 19.88 19.37 19.41 7,909,297 -0.20(-1.02%)
Oct 23, 2009 19.54 19.65 19.44 19.61 5,697,912 -0.18(-0.90%)
Oct 22, 2009 19.54 19.82 19.52 19.79 6,016,986 +0.23(+1.20%)
Oct 21, 2009 19.50 19.74 19.43 19.56 6,458,098 +0.06(+0.29%)
Oct 20, 2009 19.38 19.50 19.36 19.50 4,107,746 -0.08(-0.40%)
Oct 19, 2009 19.30 19.65 19.11 19.58 4,152,214 +0.33(+1.71%)
Oct 16, 2009 19.07 19.31 18.99 19.25 5,323,939 +0.05(+0.24%)
Oct 15, 2009 19.34 19.38 19.07 19.21 9,354,553 -0.16(-0.81%)
Oct 14, 2009 19.38 19.45 19.30 19.36 3,580,380 +0.11(+0.58%)
Oct 13, 2009 19.44 19.44 19.16 19.25 4,558,180 -0.19(-0.98%)
Oct 12, 2009 19.39 19.51 19.32 19.44 2,676,878 +0.09(+0.46%)
Oct 09, 2009 19.10 19.35 19.08 19.35 3,862,807 +0.26(+1.37%)
Oct 08, 2009 19.08 19.18 18.99 19.09 3,385,899 +0.08(+0.41%)
Oct 07, 2009 18.89 19.02 18.70 19.01 3,783,467 +0.13(+0.68%)
Oct 06, 2009 18.82 19.01 18.73 18.88 3,619,722 +0.09(+0.47%)
Oct 05, 2009 18.67 18.81 18.49 18.79 4,167,014 +0.12(+0.63%)
Oct 02, 2009 18.79 18.80 18.61 18.68 4,297,642 -0.17(-0.92%)
Oct 01, 2009 19.22 19.23 18.85 18.85 6,352,385 -0.39(-2.03%)
Sep 30, 2009 19.31 19.31 19.10 19.24 7,198,482 -0.13(-0.66%)
Sep 29, 2009 19.37 19.42 19.20 19.37 4,755,026 +0.08(+0.41%)
Sep 28, 2009 19.09 19.39 19.09 19.29 3,690,866 +0.22(+1.16%)
Sep 25, 2009 19.07 19.21 19.06 19.07 4,921,283 -0.03(-0.18%)
Sep 24, 2009 19.00 19.17 18.97 19.10 5,105,096 +0.11(+0.59%)
Sep 23, 2009 19.02 19.31 18.97 18.99 4,969,129 -0.02(-0.09%)
Sep 22, 2009 19.14 19.18 18.93 19.01 5,035,322 -0.06(-0.32%)
Sep 21, 2009 19.11 19.23 18.94 19.07 4,326,397 -0.08(-0.41%)
Sep 18, 2009 19.06 19.24 18.90 19.15 8,294,922 +0.17(+0.91%)
Sep 17, 2009 18.92 19.04 18.73 18.97 6,686,506 +0.30(+1.60%)
Sep 16, 2009 18.76 19.03 18.58 18.67 5,406,920 +0.01(+0.07%)
Sep 15, 2009 18.54 18.71 18.42 18.66 5,748,007 +0.15(+0.81%)
Sep 14, 2009 18.27 18.53 18.26 18.51 5,634,699 +0.22(+1.22%)
Sep 11, 2009 18.32 18.36 18.21 18.29 5,066,581 -0.02(-0.09%)
Sep 10, 2009 18.43 18.53 18.21 18.30 5,650,197 -0.14(-0.79%)
Sep 09, 2009 18.40 18.53 18.35 18.45 4,235,397 +0.03(+0.18%)
Sep 08, 2009 18.48 18.48 18.28 18.42 4,260,941 +0.01(+0.06%)
Sep 04, 2009 18.27 18.42 18.16 18.40 5,390,852 +0.14(+0.79%)
Sep 03, 2009 18.37 18.42 18.16 18.26 5,023,716 +0.00(+0.00%)
Sep 02, 2009 18.38 18.40 18.16 18.26 4,626,988 -0.15(-0.82%)
Sep 01, 2009 18.41 18.56 18.31 18.41 6,223,638 -0.04(-0.21%)
Aug 31, 2009 18.44 18.54 18.34 18.45 4,999,785 -0.08(-0.42%)
Aug 28, 2009 18.78 18.78 18.43 18.53 4,624,727 -0.13(-0.69%)
Aug 27, 2009 18.71 18.73 18.53 18.66 4,868,602 -0.02(-0.12%)
Aug 26, 2009 18.94 18.94 18.59 18.68 6,003,502 -0.46(-2.39%)
Aug 25, 2009 19.24 19.32 19.11 19.13 4,507,124 -0.07(-0.38%)
Aug 24, 2009 19.15 19.21 19.02 19.21 4,170,717 +0.12(+0.64%)
Aug 21, 2009 18.96 19.10 18.77 19.08 5,567,588 +0.31(+1.63%)
Aug 20, 2009 18.67 18.79 18.52 18.78 3,467,987 +0.13(+0.72%)
Aug 19, 2009 18.47 18.68 18.40 18.64 3,956,805 +0.13(+0.72%)
Aug 18, 2009 18.48 18.58 18.36 18.51 3,827,104 -0.01(-0.06%)
Aug 17, 2009 18.43 18.64 18.43 18.52 4,397,838 -0.20(-1.04%)
Aug 14, 2009 18.76 18.83 18.53 18.72 4,056,021 -0.03(-0.18%)
Aug 13, 2009 18.82 18.82 18.59 18.75 3,673,211 -0.03(-0.18%)
Aug 12, 2009 18.59 18.94 18.59 18.78 5,129,279 +0.11(+0.57%)
Aug 11, 2009 18.71 18.77 18.53 18.68 4,632,430 -0.06(-0.33%)
Aug 10, 2009 18.71 18.77 18.47 18.74 4,350,195 +0.00(+0.00%)
Aug 07, 2009 19.01 19.07 18.64 18.74 6,275,009 -0.13(-0.68%)
Aug 06, 2009 18.82 18.92 18.70 18.87 4,802,096 +0.09(+0.48%)
Aug 05, 2009 18.88 19.37 18.66 18.78 4,244,586 -0.02(-0.11%)
Aug 04, 2009 18.86 19.02 18.75 18.80 4,225,026 -0.10(-0.51%)
Aug 03, 2009 19.05 19.05 18.73 18.89 6,507,913 +0.04(+0.24%)
Jul 31, 2009 19.39 19.41 18.82 18.85 6,137,038 -0.41(-2.14%)
Jul 30, 2009 19.15 19.37 19.09 19.26 4,986,993 +0.22(+1.17%)
Jul 29, 2009 18.96 19.18 18.71 19.04 4,008,570 +0.00(+0.00%)
Jul 28, 2009 19.34 19.41 18.96 19.04 3,867,186 -0.35(-1.78%)
Jul 27, 2009 19.29 19.42 19.22 19.39 4,772,571 +0.09(+0.49%)
Jul 24, 2009 18.85 19.35 18.82 19.29 5,210,846 +0.38(+2.04%)
Jul 23, 2009 18.45 19.07 18.44 18.91 7,026,801 +0.43(+2.36%)
Jul 22, 2009 18.21 18.59 18.21 18.47 4,232,797 +0.05(+0.27%)
Jul 21, 2009 18.50 18.50 18.24 18.42 6,399,597 +0.10(+0.55%)
Jul 20, 2009 18.47 18.47 18.16 18.32 5,057,786 -0.01(-0.06%)
Jul 17, 2009 18.45 18.59 18.19 18.33 5,564,651 -0.17(-0.90%)
Jul 16, 2009 18.48 18.62 18.14 18.50 6,171,066 -0.01(-0.03%)
Jul 15, 2009 18.63 18.72 18.37 18.50 7,668,803 +0.04(+0.24%)
Jul 14, 2009 18.47 18.48 18.18 18.46 4,369,200 +0.04(+0.24%)
Jul 13, 2009 18.03 18.43 18.02 18.42 5,029,086 +0.32(+1.76%)
Jul 10, 2009 18.23 18.24 17.90 18.10 5,100,771 -0.20(-1.10%)
Jul 09, 2009 18.27 18.46 18.00 18.30 6,215,637 +0.12(+0.64%)
Jul 08, 2009 18.27 18.41 17.97 18.18 5,835,853 -0.07(-0.40%)
Jul 07, 2009 18.68 18.77 18.20 18.25 4,377,473 -0.42(-2.27%)
Jul 06, 2009 18.47 18.79 18.40 18.68 4,549,990 +0.17(+0.90%)
Jul 02, 2009 18.84 18.92 18.49 18.51 6,083,154 -0.58(-3.04%)
Jul 01, 2009 18.77 19.14 18.69 19.09 6,398,186 +0.45(+2.42%)
Jun 30, 2009 18.86 18.86 18.38 18.64 4,749,517 -0.25(-1.33%)
Jun 29, 2009 18.68 18.92 18.54 18.89 3,330,478 +0.27(+1.44%)
Jun 26, 2009 18.58 18.70 18.43 18.62 4,486,185 +0.02(+0.12%)
Jun 25, 2009 18.30 18.68 18.23 18.60 4,929,834 +0.31(+1.71%)
Jun 24, 2009 18.21 18.45 18.18 18.29 4,367,973 +0.13(+0.74%)
Jun 23, 2009 18.45 18.55 18.09 18.15 4,596,541 -0.26(-1.39%)
Jun 22, 2009 18.20 18.53 18.15 18.41 5,939,954 +0.16(+0.89%)
Jun 19, 2009 18.67 18.73 18.18 18.25 9,269,314 -0.35(-1.86%)
Jun 18, 2009 18.13 18.62 17.99 18.59 5,220,661 +0.53(+2.93%)
Jun 17, 2009 18.12 18.34 17.95 18.06 5,480,354 -0.08(-0.43%)
Jun 16, 2009 18.30 18.33 18.04 18.14 4,915,719 -0.26(-1.41%)
Jun 15, 2009 18.46 18.58 17.98 18.40 5,387,474 -0.22(-1.18%)
Jun 12, 2009 18.34 18.69 18.09 18.62 6,339,420 +0.25(+1.34%)
Jun 11, 2009 17.97 18.64 17.97 18.38 7,089,286 +0.40(+2.20%)
Jun 10, 2009 17.86 18.09 17.79 17.98 5,358,077 +0.21(+1.16%)
Jun 09, 2009 17.75 17.95 17.58 17.77 6,136,512 +0.06(+0.35%)
Jun 08, 2009 17.68 17.82 17.46 17.71 5,191,682 -0.15(-0.81%)
Jun 05, 2009 17.96 18.15 17.66 17.86 5,492,333 -0.03(-0.16%)
Jun 04, 2009 17.89 17.95 17.75 17.89 4,254,536 +0.07(+0.38%)
Jun 03, 2009 18.18 18.18 17.63 17.82 4,662,261 -0.37(-2.02%)
Jun 02, 2009 18.34 18.37 18.01 18.19 5,072,037 -0.16(-0.88%)
Jun 01, 2009 17.82 18.42 17.69 18.35 7,734,702 +0.62(+3.49%)
May 29, 2009 17.49 17.76 17.28 17.73 8,170,526 +0.34(+1.96%)
May 28, 2009 17.01 17.46 16.96 17.39 5,845,274 +0.47(+2.80%)
May 27, 2009 17.47 17.51 16.90 16.92 6,632,253 -0.68(-3.87%)
May 26, 2009 17.26 17.69 17.01 17.60 6,679,476 +0.41(+2.40%)
May 22, 2009 17.13 17.39 17.04 17.18 3,581,578 +0.05(+0.29%)
May 21, 2009 17.23 17.24 16.98 17.13 5,792,529 -0.23(-1.32%)
May 20, 2009 17.67 17.69 17.33 17.36 5,658,413 -0.16(-0.89%)
May 19, 2009 17.04 17.62 17.04 17.52 6,315,522 +0.51(+2.98%)
May 18, 2009 17.19 17.19 16.80 17.01 4,810,315 -0.01(-0.07%)
May 15, 2009 17.24 17.30 16.87 17.02 5,823,969 -0.29(-1.68%)
May 14, 2009 17.49 17.53 17.11 17.31 4,769,836 -0.14(-0.83%)
May 13, 2009 17.63 17.80 17.34 17.46 5,186,733 -0.38(-2.16%)
May 12, 2009 17.83 17.92 17.63 17.84 4,008,421 +0.12(+0.66%)
May 11, 2009 17.71 17.80 17.53 17.72 5,062,788 -0.05(-0.28%)
May 08, 2009 17.97 18.24 17.66 17.77 5,889,647 +0.00(+0.00%)
May 07, 2009 17.74 17.89 17.50 17.77 5,222,436 +0.20(+1.11%)
May 06, 2009 17.79 17.83 17.47 17.58 4,308,242 -0.08(-0.44%)
May 05, 2009 17.60 17.72 17.48 17.66 4,983,943 +0.03(+0.16%)
May 04, 2009 17.47 17.63 17.34 17.63 5,664,403 +0.29(+1.67%)
May 01, 2009 16.84 17.34 16.84 17.34 5,587,194 +0.52(+3.08%)
Apr 30, 2009 17.02 17.02 16.52 16.82 9,972,279 +0.31(+1.86%)
Apr 29, 2009 16.76 16.84 16.42 16.51 11,887,106 -0.16(-0.97%)
Apr 28, 2009 16.47 16.90 16.41 16.68 5,378,993 +0.18(+1.12%)
Apr 27, 2009 16.32 16.76 16.24 16.49 6,634,045 +0.16(+0.96%)
Apr 24, 2009 16.45 16.45 16.20 16.34 6,725,318 +0.01(+0.03%)
Apr 23, 2009 16.30 16.36 16.01 16.33 5,794,844 +0.15(+0.93%)
Apr 22, 2009 16.36 16.40 16.17 16.18 7,972,044 -0.21(-1.29%)
Apr 21, 2009 16.45 16.73 16.32 16.39 6,228,527 -0.11(-0.64%)
Apr 20, 2009 16.49 16.76 16.47 16.50 5,723,684 -0.20(-1.20%)
Apr 17, 2009 16.77 16.88 16.65 16.70 7,098,527 -0.07(-0.40%)
Apr 16, 2009 17.01 17.11 16.64 16.76 5,938,195 -0.17(-1.02%)
Apr 15, 2009 16.54 16.94 16.45 16.94 5,855,176 +0.22(+1.33%)
Apr 14, 2009 16.85 16.85 16.51 16.71 5,579,511 -0.11(-0.63%)
Apr 13, 2009 16.92 16.99 16.70 16.82 5,563,367 -0.18(-1.05%)
Apr 09, 2009 17.34 17.48 16.81 17.00 6,218,054 -0.03(-0.20%)
Apr 08, 2009 17.02 17.07 16.78 17.03 6,024,694 +0.05(+0.30%)
Apr 07, 2009 16.80 17.30 16.73 16.98 8,923,192 +0.13(+0.79%)
Apr 06, 2009 16.85 16.98 16.73 16.85 9,737,205 -0.13(-0.76%)
Apr 03, 2009 17.22 17.28 16.80 16.98 7,721,561 -0.20(-1.14%)
Apr 02, 2009 17.46 17.63 17.12 17.17 8,746,210 +0.01(+0.06%)
Apr 01, 2009 17.08 17.38 17.03 17.16 6,885,814 -0.12(-0.71%)
Mar 31, 2009 17.10 17.53 16.88 17.28 6,782,744 +0.27(+1.57%)
Mar 30, 2009 17.02 17.29 16.82 17.02 6,510,827 -0.58(-3.30%)
Mar 26, 2009 17.62 17.68 17.31 17.60 7,989,220 +0.09(+0.51%)
Mar 25, 2009 17.70 17.92 17.24 17.51 5,196,609 +0.03(+0.16%)
Mar 24, 2009 17.87 18.05 17.47 17.48 5,563,692 -0.57(-3.18%)
Mar 23, 2009 17.59 18.08 17.59 18.05 7,191,303 +0.77(+4.45%)
Mar 20, 2009 17.61 17.81 17.23 17.28 8,771,675 -0.12(-0.67%)
Mar 19, 2009 17.48 17.48 17.17 17.40 5,667,592 +0.07(+0.42%)
Mar 18, 2009 16.96 17.47 16.73 17.33 7,202,495 +0.30(+1.74%)
Mar 17, 2009 16.89 17.04 16.61 17.03 4,363,752 +0.18(+1.09%)
Mar 16, 2009 16.60 17.15 16.51 16.85 6,661,068 +0.38(+2.30%)
Mar 13, 2009 16.10 16.53 16.04 16.47 0 +0.47(+2.96%)
Mar 12, 2009 15.70 16.07 15.59 15.99 5,623,816 +0.30(+1.88%)
Mar 11, 2009 15.72 15.93 15.58 15.70 7,706,013 +0.08(+0.50%)
Mar 10, 2009 15.28 15.69 15.23 15.62 7,773,533 +0.40(+2.64%)
Mar 09, 2009 15.54 15.63 15.14 15.22 5,175,349 -0.46(-2.95%)
Mar 06, 2009 15.67 16.07 15.33 15.68 0 +0.13(+0.82%)
Mar 05, 2009 15.82 15.82 15.28 15.55 11,478,255 -0.28(-1.80%)
Mar 04, 2009 15.68 16.01 15.48 15.84 6,878,846 -0.16(-0.98%)
Mar 02, 2009 16.18 16.73 15.93 15.99 7,334,892 -0.84(-4.97%)
Feb 27, 2009 16.49 17.09 16.32 16.83 0 +0.06(+0.33%)
Feb 26, 2009 17.31 17.33 16.76 16.78 4,702,826 -0.38(-2.24%)
Feb 25, 2009 16.67 17.51 16.67 17.16 6,023,380 -0.49(-2.78%)
Feb 24, 2009 16.69 17.73 16.69 17.65 6,481,329 +0.47(+2.73%)
Feb 23, 2009 17.72 17.91 17.12 17.18 6,411,363 -0.49(-2.78%)
Feb 20, 2009 18.02 18.15 17.42 17.67 8,023,514 -0.47(-2.61%)
Feb 19, 2009 18.44 18.50 18.04 18.15 7,270,869 -0.02(-0.09%)
Feb 18, 2009 18.92 18.95 18.11 18.16 15,233,137 -0.59(-3.12%)
Feb 17, 2009 19.08 19.08 18.37 18.75 12,227,067 -0.51(-2.66%)
Feb 13, 2009 19.44 19.60 19.25 19.26 6,008,657 -0.22(-1.12%)
Feb 12, 2009 19.56 19.56 19.05 19.48 8,324,013 -0.11(-0.54%)
Feb 11, 2009 19.87 19.98 19.39 19.59 5,838,984 -0.21(-1.07%)
Feb 10, 2009 20.02 20.26 19.65 19.80 9,376,710 -0.38(-1.91%)
Feb 09, 2009 20.65 20.74 19.98 20.18 4,946,687 -0.41(-2.00%)
Feb 06, 2009 20.45 20.72 20.23 20.60 8,370,181 +0.08(+0.41%)
Feb 05, 2009 20.37 20.62 20.05 20.51 7,557,921 +0.12(+0.60%)
Feb 04, 2009 20.50 20.60 20.11 20.39 5,686,804 -0.01(-0.03%)
Feb 03, 2009 20.28 20.57 19.98 20.40 5,382,296 +0.17(+0.85%)
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.