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 (%)
Jul 31, 2015 49.53 49.94 49.48 49.62 3,165,397 +0.45(+0.91%)
Jul 30, 2015 48.75 49.26 48.50 49.17 2,268,566 +0.28(+0.57%)
Jul 29, 2015 48.47 48.94 48.09 48.89 3,673,753 +0.36(+0.74%)
Jul 28, 2015 47.80 48.54 47.64 48.53 4,034,785 +0.69(+1.43%)
Jul 27, 2015 47.47 48.10 47.47 47.85 3,166,440 +0.38(+0.80%)
Jul 24, 2015 47.20 47.59 47.04 47.47 3,416,106 +0.25(+0.53%)
Jul 23, 2015 47.42 47.57 46.77 47.22 3,461,668 -0.35(-0.73%)
Jul 22, 2015 47.54 48.02 47.51 47.56 3,232,307 -0.03(-0.06%)
Jul 21, 2015 47.83 47.97 47.34 47.59 3,503,366 -0.36(-0.75%)
Jul 20, 2015 48.14 48.19 47.68 47.95 1,788,788 -0.25(-0.52%)
Jul 17, 2015 48.38 48.57 48.10 48.20 2,960,663 -0.37(-0.76%)
Jul 16, 2015 48.15 48.67 48.05 48.57 3,034,887 +0.46(+0.95%)
Jul 15, 2015 47.77 48.14 47.62 48.11 2,323,141 +0.22(+0.46%)
Jul 14, 2015 47.76 48.05 47.68 47.89 2,523,826 +0.08(+0.16%)
Jul 13, 2015 47.75 48.05 47.45 47.81 3,113,401 +0.09(+0.19%)
Jul 10, 2015 47.62 48.09 47.35 47.72 2,673,165 +0.21(+0.45%)
Jul 09, 2015 48.19 48.27 47.30 47.51 4,381,018 -0.54(-1.12%)
Jul 08, 2015 47.79 48.20 47.70 48.05 4,738,370 +0.07(+0.14%)
Jul 07, 2015 47.24 48.19 47.11 47.98 4,386,761 +1.02(+2.18%)
Jul 06, 2015 46.87 47.13 46.54 46.95 4,611,864 -0.03(-0.07%)
Jul 02, 2015 46.66 46.99 46.99 46.99 3,286,603 +0.57(+1.24%)
Jul 01, 2015 46.50 46.57 46.12 46.41 3,970,079 +0.14(+0.30%)
Jun 30, 2015 46.70 46.70 46.03 46.28 4,866,300 -0.29(-0.62%)
Jun 29, 2015 46.50 47.15 46.50 46.57 4,247,028 +0.01(+0.03%)
Jun 26, 2015 46.37 46.61 46.07 46.55 2,786,640 +0.16(+0.34%)
Jun 25, 2015 46.79 46.94 46.39 46.39 3,858,737 -0.42(-0.90%)
Jun 24, 2015 46.71 46.95 46.61 46.82 4,557,598 +0.06(+0.13%)
Jun 23, 2015 47.20 47.24 46.55 46.75 5,073,455 -0.48(-1.03%)
Jun 22, 2015 47.51 47.56 46.98 47.24 3,606,367 +0.15(+0.31%)
Jun 19, 2015 47.67 47.85 47.04 47.09 5,759,202 -0.55(-1.16%)
Jun 18, 2015 47.07 47.70 46.96 47.65 4,886,730 +0.59(+1.25%)
Jun 17, 2015 46.61 47.16 46.54 47.06 3,955,635 +0.44(+0.94%)
Jun 16, 2015 46.34 46.66 46.14 46.62 2,453,944 +0.19(+0.40%)
Jun 15, 2015 46.21 46.56 46.09 46.43 3,597,785 +0.21(+0.45%)
Jun 12, 2015 46.32 46.63 46.20 46.23 5,431,452 -0.33(-0.70%)
Jun 11, 2015 46.57 46.68 46.30 46.55 3,085,897 +0.29(+0.63%)
Jun 10, 2015 46.45 46.50 46.19 46.26 4,289,354 +0.01(+0.03%)
Jun 09, 2015 46.27 46.35 46.32 46.25 4,035,571 -0.07(-0.15%)
Jun 08, 2015 46.42 46.62 46.23 46.32 4,921,165 -0.15(-0.31%)
Jun 05, 2015 46.57 46.67 46.17 46.46 5,205,504 -0.51(-1.09%)
Jun 04, 2015 47.24 47.61 46.90 46.97 4,679,610 -0.38(-0.80%)
Jun 03, 2015 48.16 48.22 47.08 47.35 4,878,004 -0.80(-1.67%)
Jun 02, 2015 48.55 48.57 47.64 48.16 4,364,052 -0.63(-1.29%)
Jun 01, 2015 48.86 49.07 48.66 48.79 2,556,406 -0.01(-0.03%)
May 29, 2015 49.21 49.22 48.66 48.80 5,176,249 -0.31(-0.63%)
May 28, 2015 49.00 49.29 48.84 49.11 2,745,083 +0.10(+0.20%)
May 27, 2015 49.05 49.17 48.84 49.02 3,786,843 -0.02(-0.05%)
May 26, 2015 49.25 49.37 48.67 49.04 3,738,818 -0.32(-0.64%)
May 22, 2015 49.24 49.35 49.35 49.35 2,063,855 -0.03(-0.07%)
May 21, 2015 49.42 49.68 49.14 49.39 4,600,357 +0.09(+0.18%)
May 20, 2015 49.48 49.66 49.21 49.30 3,992,403 -0.21(-0.42%)
May 19, 2015 49.28 49.70 49.22 49.50 2,613,465 -0.05(-0.10%)
May 18, 2015 49.27 49.66 49.24 49.55 2,036,759 +0.05(+0.10%)
May 15, 2015 49.18 49.63 49.10 49.50 2,500,810 +0.40(+0.82%)
May 14, 2015 48.92 49.21 48.85 49.10 2,513,190 +0.48(+0.99%)
May 13, 2015 48.75 49.44 48.45 48.62 3,710,621 -0.13(-0.27%)
May 12, 2015 48.39 48.90 48.19 48.75 3,286,562 +0.05(+0.11%)
May 11, 2015 49.20 49.53 48.68 48.70 2,585,166 -0.53(-1.09%)
May 08, 2015 49.20 49.60 49.09 49.23 2,811,248 +0.59(+1.21%)
May 07, 2015 48.70 49.05 48.54 48.64 3,073,741 +0.15(+0.31%)
May 06, 2015 48.57 48.85 48.05 48.49 5,048,040 -0.08(-0.16%)
May 05, 2015 49.13 49.20 48.10 48.57 4,877,753 -0.64(-1.31%)
May 04, 2015 49.00 49.77 49.00 49.21 3,224,025 +0.04(+0.08%)
May 01, 2015 49.24 49.44 48.59 49.17 3,328,662 +0.01(+0.03%)
Apr 30, 2015 49.43 49.51 48.67 49.15 4,137,422 -0.43(-0.86%)
Apr 29, 2015 49.45 49.72 49.17 49.58 3,100,445 -0.30(-0.60%)
Apr 28, 2015 49.51 49.90 49.08 49.88 3,218,204 +0.12(+0.23%)
Apr 27, 2015 50.53 50.68 49.39 49.77 2,949,281 -0.67(-1.32%)
Apr 24, 2015 50.09 50.98 50.04 50.43 4,182,446 +0.23(+0.46%)
Apr 23, 2015 49.77 50.38 49.64 50.20 3,014,856 +0.47(+0.94%)
Apr 22, 2015 49.61 49.83 49.33 49.73 4,045,470 +0.29(+0.60%)
Apr 21, 2015 49.91 50.20 49.20 49.44 5,204,699 -0.45(-0.91%)
Apr 20, 2015 49.11 50.36 49.11 49.89 3,402,226 +0.88(+1.79%)
Apr 17, 2015 48.94 49.37 48.87 49.01 4,290,225 -0.23(-0.46%)
Apr 16, 2015 49.48 49.49 48.90 49.24 3,461,554 -0.43(-0.86%)
Apr 15, 2015 49.26 49.76 49.11 49.66 4,306,503 +0.54(+1.10%)
Apr 14, 2015 48.78 49.24 48.71 49.12 2,624,247 +0.37(+0.76%)
Apr 13, 2015 49.31 49.37 48.70 48.75 1,984,394 -0.56(-1.13%)
Apr 10, 2015 49.00 49.57 48.87 49.31 1,714,370 +0.36(+0.74%)
Apr 09, 2015 49.08 49.09 48.56 48.94 2,255,013 -0.26(-0.53%)
Apr 08, 2015 49.32 49.40 48.97 49.20 2,956,348 -0.14(-0.28%)
Apr 07, 2015 49.86 49.96 49.31 49.34 2,703,201 -0.52(-1.05%)
Apr 06, 2015 49.15 50.06 49.15 49.86 3,397,782 +0.77(+1.58%)
Apr 02, 2015 49.11 49.09 49.09 49.09 2,601,802 +0.05(+0.10%)
Apr 01, 2015 48.76 49.23 48.09 49.04 3,786,597 +0.44(+0.90%)
Mar 31, 2015 48.70 49.06 48.23 48.60 3,615,869 -0.19(-0.38%)
Mar 30, 2015 48.39 48.96 48.19 48.78 2,081,618 +0.51(+1.07%)
Mar 27, 2015 48.30 48.60 48.12 48.27 2,861,410 +0.02(+0.04%)
Mar 26, 2015 48.41 48.73 48.06 48.25 3,457,362 -0.23(-0.48%)
Mar 25, 2015 49.00 49.32 48.44 48.48 3,581,590 -0.52(-1.06%)
Mar 24, 2015 49.37 49.73 48.90 49.00 3,465,931 -0.51(-1.02%)
Mar 23, 2015 49.40 49.75 49.32 49.51 3,476,070 +0.01(+0.01%)
Mar 20, 2015 49.24 49.75 49.14 49.50 6,261,837 +0.40(+0.82%)
Mar 19, 2015 49.24 49.80 48.85 49.10 3,735,974 -0.22(-0.44%)
Mar 18, 2015 47.92 49.59 47.71 49.32 4,690,692 +1.32(+2.76%)
Mar 17, 2015 47.93 48.20 47.69 48.00 3,344,883 +0.01(+0.01%)
Mar 16, 2015 47.47 48.27 47.34 47.99 3,823,180 +0.70(+1.48%)
Mar 13, 2015 47.89 47.89 46.80 47.29 4,168,058 -0.59(-1.23%)
Mar 12, 2015 47.45 48.08 47.36 47.88 4,437,408 +0.73(+1.56%)
Mar 11, 2015 47.67 47.91 47.14 47.15 5,482,812 -0.35(-0.74%)
Mar 10, 2015 47.61 48.15 47.47 47.50 7,467,505 -0.21(-0.45%)
Mar 09, 2015 47.71 48.10 47.64 47.71 3,439,994 -0.01(-0.01%)
Mar 06, 2015 48.11 48.12 47.45 47.71 6,975,368 -1.10(-2.25%)
Mar 05, 2015 48.57 49.20 48.44 48.81 4,915,283 +0.39(+0.81%)
Mar 04, 2015 48.39 48.67 48.28 48.42 3,850,038 -0.25(-0.51%)
Mar 03, 2015 48.29 48.70 47.85 48.67 5,432,894 +0.45(+0.92%)
Mar 02, 2015 49.44 49.29 47.93 48.22 6,449,493 -1.21(-2.46%)
Feb 27, 2015 49.37 49.72 49.11 49.44 3,237,604 +0.10(+0.19%)
Feb 26, 2015 49.93 50.07 49.20 49.34 3,523,483 -0.52(-1.05%)
Feb 25, 2015 50.55 50.64 49.78 49.86 3,472,815 -0.48(-0.96%)
Feb 24, 2015 50.20 50.80 49.97 50.34 3,261,533 +0.11(+0.22%)
Feb 23, 2015 50.28 50.51 49.94 50.23 2,442,157 -0.06(-0.12%)
Feb 20, 2015 50.13 50.32 49.64 50.30 4,917,314 +0.14(+0.27%)
Feb 19, 2015 50.54 50.69 49.96 50.16 5,333,008 -0.60(-1.18%)
Feb 18, 2015 49.62 50.78 49.62 50.76 4,375,249 +1.01(+2.04%)
Feb 17, 2015 49.52 50.06 49.07 49.74 6,774,674 +0.18(+0.37%)
Feb 13, 2015 50.19 49.56 49.56 49.56 6,028,746 -0.55(-1.10%)
Feb 12, 2015 50.49 50.71 49.87 50.11 7,970,573 -0.27(-0.54%)
Feb 11, 2015 51.80 51.99 50.30 50.38 5,944,807 -1.73(-3.31%)
Feb 10, 2015 51.14 52.25 51.13 52.11 5,913,654 +0.97(+1.90%)
Feb 09, 2015 51.47 53.12 50.78 51.14 6,693,054 -0.33(-0.63%)
Feb 06, 2015 53.15 53.23 51.00 51.46 5,856,332 -2.03(-3.79%)
Feb 05, 2015 53.04 53.58 52.55 53.49 2,618,149 +0.72(+1.37%)
Feb 04, 2015 53.13 53.60 52.60 52.77 3,145,615 -0.65(-1.21%)
Feb 03, 2015 52.78 53.62 52.42 53.42 4,480,582 +0.58(+1.11%)
Feb 02, 2015 52.46 53.05 51.96 52.83 3,767,168 +0.56(+1.08%)
Jan 30, 2015 53.58 53.60 52.22 52.27 4,324,668 -1.53(-2.84%)
Jan 29, 2015 52.99 53.88 52.58 53.80 2,776,468 +0.88(+1.66%)
Jan 28, 2015 53.70 54.31 52.82 52.92 3,075,274 -0.77(-1.43%)
Jan 27, 2015 53.52 53.97 53.20 53.69 2,241,342 +0.03(+0.06%)
Jan 26, 2015 53.54 53.76 53.01 53.65 2,380,409 -0.11(-0.20%)
Jan 23, 2015 53.67 54.07 53.31 53.76 2,219,507 +0.25(+0.47%)
Jan 22, 2015 54.00 54.18 53.10 53.51 4,492,308 -0.37(-0.69%)
Jan 21, 2015 53.02 53.99 52.66 53.88 3,629,357 +0.61(+1.15%)
Jan 20, 2015 53.02 53.29 52.55 53.27 2,813,456 +0.41(+0.78%)
Jan 16, 2015 52.49 52.89 52.23 52.86 3,765,183 +0.40(+0.76%)
Jan 15, 2015 51.97 52.60 51.68 52.46 3,912,306 +0.49(+0.94%)
Jan 14, 2015 51.85 52.31 51.21 51.97 5,366,240 +0.01(+0.01%)
Jan 13, 2015 52.50 52.83 51.57 51.96 3,452,713 -0.04(-0.08%)
Jan 12, 2015 52.18 52.27 51.48 52.00 3,203,991 +0.00(+0.00%)
Jan 09, 2015 52.72 52.81 51.81 52.00 2,670,147 -0.59(-1.12%)
Jan 08, 2015 52.38 52.84 52.26 52.59 3,190,547 +0.61(+1.18%)
Jan 07, 2015 51.91 52.35 51.47 51.98 4,278,282 +0.21(+0.41%)
Jan 06, 2015 52.20 52.98 51.68 51.77 4,839,954 -0.27(-0.51%)
Jan 05, 2015 52.53 52.75 51.87 52.04 4,088,480 -0.64(-1.21%)
Jan 02, 2015 52.52 52.75 52.02 52.67 3,253,962 +0.40(+0.77%)
Dec 31, 2014 53.27 52.27 52.27 52.27 3,061,080 -0.95(-1.79%)
Dec 30, 2014 54.35 54.47 53.04 53.23 2,927,816 -1.31(-2.41%)
Dec 29, 2014 53.86 54.99 53.86 54.54 4,068,864 +0.65(+1.20%)
Dec 26, 2014 53.35 54.28 53.19 53.89 5,188,324 +0.61(+1.15%)
Dec 24, 2014 52.21 53.28 53.28 53.28 2,081,176 +1.01(+1.92%)
Dec 23, 2014 52.23 52.69 51.80 52.27 2,831,068 +0.27(+0.51%)
Dec 22, 2014 51.68 52.32 51.51 52.01 4,050,740 +0.75(+1.47%)
Dec 19, 2014 51.19 51.63 50.60 51.25 6,415,068 +0.05(+0.09%)
Dec 18, 2014 50.47 51.21 50.15 51.21 4,049,278 +0.92(+1.84%)
Dec 17, 2014 49.19 50.36 49.06 50.28 3,890,267 +1.48(+3.04%)
Dec 16, 2014 48.95 49.83 48.49 48.80 3,127,814 -0.13(-0.26%)
Dec 15, 2014 49.66 49.66 48.56 48.93 3,474,853 -0.50(-1.02%)
Dec 12, 2014 49.78 50.22 49.41 49.43 5,590,362 -0.44(-0.89%)
Dec 11, 2014 49.33 50.27 49.16 49.87 5,500,533 +1.01(+2.07%)
Dec 10, 2014 49.98 50.62 48.81 48.86 12,369,341 -0.43(-0.87%)
Dec 09, 2014 49.11 49.49 49.02 49.29 3,084,583 +0.11(+0.22%)
Dec 08, 2014 49.15 49.63 48.94 49.18 2,433,697 +0.14(+0.28%)
Dec 05, 2014 48.96 49.40 48.85 49.04 2,311,791 -0.40(-0.81%)
Dec 04, 2014 49.34 49.66 49.06 49.45 2,553,578 +0.11(+0.22%)
Dec 03, 2014 49.50 49.67 49.09 49.34 2,201,518 -0.18(-0.36%)
Dec 02, 2014 49.13 49.76 48.87 49.51 3,363,018 +0.38(+0.77%)
Dec 01, 2014 49.05 49.59 48.87 49.13 3,888,421 -0.18(-0.37%)
Nov 28, 2014 49.25 49.83 49.23 49.32 1,866,042 +0.01(+0.03%)
Nov 26, 2014 49.47 49.30 49.30 49.30 2,340,532 -0.07(-0.14%)
Nov 25, 2014 49.25 49.50 48.93 49.37 3,900,997 +0.12(+0.25%)
Nov 24, 2014 49.38 49.71 49.16 49.25 3,605,923 -0.13(-0.27%)
Nov 21, 2014 49.38 49.68 48.97 49.38 3,821,063 +0.39(+0.80%)
Nov 20, 2014 48.55 49.02 48.45 48.99 2,650,407 +0.14(+0.29%)
Nov 19, 2014 48.56 48.99 48.44 48.85 2,340,578 +0.18(+0.36%)
Nov 18, 2014 48.59 48.95 48.41 48.68 2,487,696 +0.03(+0.06%)
Nov 17, 2014 48.16 48.76 48.10 48.65 2,451,115 +0.40(+0.82%)
Nov 14, 2014 48.55 48.61 48.13 48.25 4,284,278 -0.47(-0.95%)
Nov 13, 2014 49.07 49.30 48.58 48.72 3,855,586 -0.30(-0.62%)
Nov 12, 2014 48.78 49.42 48.57 49.02 4,209,611 -0.81(-1.62%)
Nov 11, 2014 50.00 50.15 49.60 49.83 3,666,961 -0.30(-0.61%)
Nov 10, 2014 49.81 50.22 49.49 50.13 3,111,117 +0.32(+0.64%)
Nov 07, 2014 49.50 49.83 49.34 49.81 3,023,692 +0.55(+1.11%)
Nov 06, 2014 50.01 50.05 48.92 49.27 5,762,197 -0.74(-1.48%)
Nov 05, 2014 48.61 50.29 48.48 50.01 7,156,487 +1.59(+3.29%)
Nov 04, 2014 48.95 49.09 48.15 48.42 2,913,915 -0.50(-1.02%)
Nov 03, 2014 48.22 49.17 48.18 48.92 4,782,413 +0.85(+1.77%)
Oct 31, 2014 47.22 48.40 47.22 48.07 6,367,676 -0.19(-0.39%)
Oct 30, 2014 47.50 48.32 46.97 48.26 5,587,441 +0.95(+2.01%)
Oct 29, 2014 47.64 47.87 46.88 47.31 3,481,899 -0.36(-0.76%)
Oct 28, 2014 47.54 47.67 47.00 47.67 3,738,767 +0.24(+0.50%)
Oct 27, 2014 47.67 47.68 47.35 47.44 2,492,387 -0.24(-0.51%)
Oct 24, 2014 47.34 47.86 47.20 47.68 2,597,424 +0.42(+0.88%)
Oct 23, 2014 47.57 47.70 47.12 47.26 2,697,997 +0.05(+0.10%)
Oct 22, 2014 47.09 47.71 47.08 47.21 3,927,223 +0.01(+0.03%)
Oct 21, 2014 46.90 47.28 46.62 47.20 2,685,230 +0.36(+0.78%)
Oct 20, 2014 46.40 46.90 46.29 46.84 3,015,505 +0.50(+1.08%)
Oct 17, 2014 46.01 46.46 45.51 46.34 4,610,078 +0.51(+1.10%)
Oct 16, 2014 44.19 45.92 44.19 45.83 7,308,536 +1.11(+2.49%)
Oct 15, 2014 45.66 45.86 44.18 44.72 12,566,166 -1.25(-2.71%)
Oct 14, 2014 47.37 47.42 45.82 45.97 12,626,702 -1.22(-2.59%)
Oct 13, 2014 47.73 48.10 47.17 47.19 5,669,407 -0.42(-0.89%)
Oct 10, 2014 47.72 48.29 47.59 47.61 4,399,894 +0.13(+0.27%)
Oct 09, 2014 48.62 48.70 47.46 47.48 4,048,024 -1.14(-2.34%)
Oct 08, 2014 47.33 48.68 47.22 48.62 6,797,672 +1.30(+2.75%)
Oct 07, 2014 47.00 47.64 46.99 47.32 4,150,205 +0.08(+0.17%)
Oct 06, 2014 47.21 47.49 47.02 47.24 2,739,386 +0.02(+0.04%)
Oct 03, 2014 46.85 47.29 46.53 47.22 3,152,877 +0.49(+1.04%)
Oct 02, 2014 46.69 47.02 46.53 46.73 2,490,674 +0.04(+0.09%)
Oct 01, 2014 46.80 47.15 46.56 46.69 3,251,847 +0.11(+0.25%)
Sep 30, 2014 46.42 47.30 46.41 46.58 4,201,676 +0.41(+0.89%)
Sep 29, 2014 45.71 46.23 45.57 46.17 2,462,880 +0.30(+0.66%)
Sep 26, 2014 45.84 46.07 45.37 45.86 2,463,834 +0.27(+0.59%)
Sep 25, 2014 45.84 46.18 45.58 45.59 2,586,609 -0.32(-0.70%)
Sep 24, 2014 46.11 46.14 45.82 45.92 2,507,105 -0.13(-0.28%)
Sep 23, 2014 46.05 46.15 45.79 46.05 5,405,816 +0.00(+0.00%)
Sep 22, 2014 46.46 46.51 45.90 46.05 2,536,017 -0.42(-0.90%)
Sep 19, 2014 46.10 46.57 46.10 46.46 4,494,991 +0.27(+0.58%)
Sep 18, 2014 46.56 46.73 45.97 46.19 2,604,715 -0.36(-0.77%)
Sep 17, 2014 47.01 47.04 46.30 46.55 3,422,169 -0.20(-0.42%)
Sep 16, 2014 46.21 46.95 46.19 46.75 2,550,038 +0.46(+0.99%)
Sep 15, 2014 46.34 46.52 46.07 46.29 1,887,513 +0.05(+0.12%)
Sep 12, 2014 46.90 46.90 46.03 46.23 2,880,898 -0.90(-1.92%)
Sep 11, 2014 46.88 47.23 46.66 47.14 2,381,814 +0.26(+0.56%)
Sep 10, 2014 47.04 47.17 46.74 46.88 2,221,687 -0.23(-0.49%)
Sep 09, 2014 47.62 47.72 47.08 47.10 3,704,952 -0.66(-1.38%)
Sep 08, 2014 48.00 48.09 47.52 47.77 3,998,460 -0.30(-0.62%)
Sep 05, 2014 47.46 48.07 47.41 48.06 2,992,238 +0.69(+1.45%)
Sep 04, 2014 46.99 47.50 46.93 47.37 3,846,795 +0.41(+0.88%)
Sep 03, 2014 46.87 47.19 46.81 46.96 2,485,475 +0.13(+0.27%)
Sep 02, 2014 47.41 47.83 46.57 46.84 3,886,456 -0.51(-1.07%)
Aug 29, 2014 47.01 47.34 47.34 47.34 2,382,757 +0.25(+0.53%)
Aug 28, 2014 46.67 47.10 46.56 47.09 2,515,644 +0.25(+0.53%)
Aug 27, 2014 46.52 46.88 46.51 46.84 2,744,904 +0.44(+0.94%)
Aug 26, 2014 46.88 47.03 46.39 46.40 2,219,302 -0.44(-0.94%)
Aug 25, 2014 46.64 46.95 46.51 46.84 2,355,416 +0.39(+0.83%)
Aug 22, 2014 46.66 46.74 46.11 46.46 2,419,767 -0.12(-0.26%)
Aug 21, 2014 46.54 46.88 46.49 46.58 2,404,500 +0.03(+0.06%)
Aug 20, 2014 46.48 46.59 46.22 46.55 1,828,078 +0.04(+0.09%)
Aug 19, 2014 45.90 46.52 45.84 46.51 2,664,417 +0.61(+1.32%)
Aug 18, 2014 46.10 46.28 45.82 45.90 2,058,271 -0.15(-0.32%)
Aug 15, 2014 45.83 46.35 45.77 46.05 3,278,022 +0.41(+0.89%)
Aug 14, 2014 45.33 45.68 45.27 45.64 1,787,668 +0.35(+0.77%)
Aug 13, 2014 45.17 45.48 45.02 45.29 1,977,285 +0.19(+0.41%)
Aug 12, 2014 45.03 45.33 44.97 45.11 2,053,962 -0.04(-0.09%)
Aug 11, 2014 45.33 45.51 44.98 45.15 3,147,400 -0.20(-0.44%)
Aug 08, 2014 44.25 45.23 44.25 45.35 5,794,593 +1.40(+3.18%)
Aug 07, 2014 43.56 44.07 43.56 43.95 4,284,657 +0.57(+1.31%)
Aug 06, 2014 43.86 43.91 43.25 43.38 7,763,250 -0.74(-1.67%)
Aug 05, 2014 44.75 44.84 43.94 44.12 4,542,691 -0.68(-1.52%)
Aug 04, 2014 45.10 45.17 44.01 44.80 5,822,543 -0.37(-0.83%)
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.