Skip to main content

Dominion Resources (NY: D )

59.53 +1.08 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.19 47.74 46.73 46.96 4,240,550 +0.05(+0.11%)
Apr 29, 2014 47.07 47.14 46.69 46.91 3,589,559 -0.18(-0.38%)
Apr 28, 2014 46.83 47.16 46.56 47.09 2,880,229 +0.27(+0.57%)
Apr 25, 2014 46.30 46.86 46.28 46.83 2,609,292 +0.52(+1.13%)
Apr 24, 2014 46.04 46.46 45.71 46.30 2,301,402 +0.30(+0.65%)
Apr 23, 2014 45.83 46.33 45.78 46.00 2,676,736 +0.12(+0.27%)
Apr 22, 2014 45.85 46.00 45.58 45.88 2,456,893 +0.09(+0.20%)
Apr 21, 2014 45.89 46.18 45.56 45.79 1,908,279 +0.04(+0.08%)
Apr 17, 2014 46.11 45.75 45.75 45.75 2,828,606 -0.56(-1.20%)
Apr 16, 2014 45.83 46.31 45.65 46.31 2,779,345 +0.62(+1.36%)
Apr 15, 2014 45.46 45.70 45.17 45.69 3,320,171 +0.22(+0.48%)
Apr 14, 2014 45.14 45.65 44.93 45.47 2,881,657 +0.52(+1.17%)
Apr 11, 2014 45.01 45.27 44.83 44.94 3,530,238 -0.10(-0.23%)
Apr 10, 2014 45.43 45.74 44.83 45.05 5,263,532 -0.47(-1.02%)
Apr 09, 2014 45.59 45.66 44.90 45.51 4,151,627 -0.12(-0.26%)
Apr 08, 2014 44.86 45.74 44.53 45.63 5,562,465 +0.84(+1.86%)
Apr 07, 2014 45.07 45.27 44.79 44.79 3,867,491 -0.28(-0.62%)
Apr 04, 2014 45.32 45.79 45.03 45.07 4,020,074 -0.10(-0.21%)
Apr 03, 2014 45.62 45.69 45.10 45.17 3,217,585 -0.33(-0.73%)
Apr 02, 2014 45.58 45.78 45.25 45.50 2,807,965 -0.08(-0.17%)
Apr 01, 2014 45.87 46.07 45.34 45.58 3,735,526 -0.38(-0.83%)
Mar 31, 2014 46.15 46.30 45.47 45.96 4,393,298 -0.06(-0.14%)
Mar 28, 2014 45.85 46.05 45.71 46.02 2,883,163 +0.09(+0.20%)
Mar 27, 2014 45.59 45.98 45.37 45.93 2,811,003 +0.38(+0.84%)
Mar 26, 2014 45.40 45.95 45.30 45.55 3,366,950 +0.19(+0.41%)
Mar 25, 2014 45.28 45.45 45.01 45.36 2,561,602 +0.19(+0.43%)
Mar 24, 2014 45.34 45.57 44.96 45.17 3,454,121 -0.19(-0.41%)
Mar 21, 2014 45.85 45.94 45.27 45.36 6,995,335 +0.19(+0.42%)
Mar 20, 2014 45.37 45.37 44.65 45.17 3,546,897 -0.04(-0.09%)
Mar 19, 2014 45.73 46.11 44.92 45.21 4,886,514 -0.43(-0.95%)
Mar 18, 2014 45.71 45.88 45.45 45.64 3,570,730 -0.06(-0.14%)
Mar 17, 2014 45.47 45.74 45.11 45.71 5,870,802 +0.46(+1.02%)
Mar 14, 2014 44.94 45.38 44.75 45.25 7,395,092 +0.25(+0.56%)
Mar 13, 2014 44.70 45.11 44.58 44.99 5,205,305 +0.34(+0.75%)
Mar 12, 2014 44.03 44.68 43.93 44.66 4,187,949 +0.60(+1.37%)
Mar 11, 2014 44.30 44.30 43.86 44.05 3,433,791 -0.19(-0.44%)
Mar 10, 2014 44.22 44.45 44.00 44.25 3,115,296 -0.06(-0.13%)
Mar 07, 2014 43.95 44.35 43.76 44.31 4,644,599 +0.30(+0.69%)
Mar 06, 2014 44.51 44.60 43.89 44.00 3,544,265 -0.36(-0.80%)
Mar 05, 2014 44.84 44.86 44.25 44.36 4,181,492 -0.50(-1.11%)
Mar 04, 2014 44.86 45.01 44.58 44.86 4,465,581 +0.45(+1.02%)
Mar 03, 2014 44.65 44.96 44.27 44.40 4,420,466 -0.52(-1.17%)
Feb 28, 2014 44.97 45.19 44.73 44.93 6,352,403 -0.12(-0.26%)
Feb 27, 2014 45.16 45.40 44.83 45.05 2,552,686 -0.12(-0.26%)
Feb 26, 2014 45.93 45.98 45.06 45.16 4,068,547 -0.58(-1.27%)
Feb 25, 2014 45.83 46.19 45.65 45.74 2,950,066 -0.02(-0.04%)
Feb 24, 2014 45.94 46.36 45.75 45.76 2,359,129 -0.06(-0.14%)
Feb 21, 2014 45.96 46.26 45.78 45.83 2,413,328 -0.07(-0.15%)
Feb 20, 2014 45.40 46.05 45.33 45.90 3,163,099 +0.55(+1.22%)
Feb 19, 2014 45.46 46.05 45.24 45.35 3,307,669 -0.14(-0.31%)
Feb 18, 2014 45.67 45.78 45.37 45.49 3,263,478 -0.16(-0.35%)
Feb 14, 2014 45.25 45.65 45.65 45.65 3,466,083 +0.27(+0.59%)
Feb 13, 2014 44.33 45.42 44.29 45.38 4,262,005 +0.85(+1.92%)
Feb 12, 2014 44.29 44.63 44.14 44.52 2,876,612 +0.14(+0.32%)
Feb 11, 2014 44.09 44.67 43.88 44.38 4,850,952 +0.42(+0.95%)
Feb 10, 2014 43.18 44.02 42.96 43.97 6,188,189 +1.00(+2.33%)
Feb 07, 2014 42.42 43.00 42.34 42.96 3,345,578 +0.64(+1.52%)
Feb 06, 2014 42.14 42.43 41.80 42.32 2,702,535 +0.15(+0.35%)
Feb 05, 2014 42.11 42.27 41.76 42.18 4,181,227 -0.10(-0.23%)
Feb 04, 2014 43.09 43.24 42.21 42.27 5,463,696 -0.82(-1.89%)
Feb 03, 2014 43.55 44.20 42.96 43.09 4,823,184 -0.51(-1.16%)
Jan 31, 2014 42.12 43.94 41.78 43.59 6,911,821 +0.55(+1.28%)
Jan 30, 2014 42.66 43.12 42.58 43.04 3,402,307 +0.49(+1.16%)
Jan 29, 2014 42.42 42.66 42.28 42.55 4,122,253 +0.01(+0.03%)
Jan 28, 2014 42.64 42.78 42.41 42.53 3,708,249 -0.10(-0.24%)
Jan 27, 2014 42.34 42.85 42.27 42.64 3,382,808 +0.31(+0.74%)
Jan 24, 2014 42.43 42.89 42.28 42.32 3,856,649 -0.30(-0.71%)
Jan 23, 2014 42.83 43.01 42.41 42.62 4,118,083 -0.46(-1.07%)
Jan 22, 2014 42.93 43.16 42.87 43.09 3,346,500 +0.15(+0.36%)
Jan 21, 2014 42.68 42.97 42.61 42.93 4,323,162 +0.38(+0.89%)
Jan 17, 2014 42.57 42.55 42.55 42.55 3,033,952 -0.12(-0.29%)
Jan 16, 2014 42.52 42.72 42.27 42.68 2,772,097 -0.10(-0.23%)
Jan 15, 2014 43.08 43.08 42.73 42.77 2,513,845 -0.31(-0.72%)
Jan 14, 2014 43.14 43.29 42.90 43.08 2,726,304 -0.04(-0.09%)
Jan 13, 2014 43.50 43.95 43.02 43.12 4,442,813 -0.39(-0.90%)
Jan 10, 2014 42.86 43.54 42.78 43.51 5,273,185 +0.94(+2.20%)
Jan 09, 2014 42.05 42.65 41.83 42.57 4,613,464 +1.00(+2.41%)
Jan 08, 2014 41.42 41.81 41.26 41.57 4,572,963 +0.04(+0.11%)
Jan 07, 2014 40.96 41.56 40.89 41.53 3,421,823 +0.75(+1.84%)
Jan 06, 2014 40.85 40.96 40.60 40.78 2,942,726 +0.01(+0.02%)
Jan 03, 2014 40.81 41.00 40.53 40.77 2,709,229 -0.04(-0.11%)
Jan 02, 2014 41.48 41.49 40.73 40.81 3,552,280 -0.71(-1.72%)
Dec 31, 2013 41.34 41.53 41.53 41.53 2,159,564 +0.19(+0.47%)
Dec 30, 2013 41.33 41.62 41.17 41.33 1,915,776 -0.01(-0.03%)
Dec 27, 2013 41.46 41.53 41.17 41.35 1,491,909 -0.01(-0.03%)
Dec 26, 2013 41.50 41.65 41.15 41.36 1,677,229 -0.14(-0.34%)
Dec 24, 2013 41.28 41.68 41.04 41.50 1,428,146 +0.34(+0.83%)
Dec 23, 2013 41.47 41.77 41.12 41.16 3,451,815 -0.28(-0.67%)
Dec 20, 2013 41.61 41.69 41.25 41.44 5,926,787 +0.03(+0.08%)
Dec 19, 2013 41.46 41.51 40.89 41.40 2,751,292 -0.18(-0.43%)
Dec 18, 2013 41.08 41.63 40.53 41.58 3,877,322 +0.58(+1.41%)
Dec 17, 2013 40.96 41.18 40.77 41.01 2,740,132 +0.01(+0.03%)
Dec 16, 2013 40.86 41.35 40.81 40.99 2,577,264 +0.18(+0.44%)
Dec 13, 2013 40.74 41.03 40.68 40.81 2,988,492 +0.05(+0.13%)
Dec 12, 2013 40.54 41.00 40.50 40.76 3,932,619 +0.16(+0.40%)
Dec 11, 2013 40.76 40.88 40.48 40.60 2,943,027 -0.16(-0.39%)
Dec 10, 2013 40.91 40.98 40.44 40.76 3,857,853 -0.15(-0.38%)
Dec 09, 2013 41.21 41.35 40.77 40.92 2,551,615 -0.44(-1.06%)
Dec 06, 2013 40.99 41.55 40.92 41.35 2,749,501 +0.62(+1.53%)
Dec 05, 2013 41.02 41.02 40.61 40.73 3,818,368 -0.44(-1.06%)
Dec 04, 2013 40.99 41.31 40.72 41.17 3,336,537 -0.06(-0.15%)
Dec 03, 2013 40.91 41.27 40.73 41.23 5,809,235 +0.31(+0.75%)
Dec 02, 2013 41.24 41.29 40.58 40.92 4,576,261 -0.38(-0.92%)
Nov 29, 2013 41.36 41.76 41.22 41.31 2,193,994 -0.09(-0.22%)
Nov 27, 2013 41.93 42.00 41.12 41.40 4,533,718 -0.54(-1.29%)
Nov 26, 2013 42.32 42.36 41.70 41.94 6,272,392 -0.29(-0.68%)
Nov 25, 2013 42.51 42.55 42.20 42.22 11,892,514 -0.17(-0.41%)
Nov 22, 2013 42.48 42.58 42.27 42.39 13,746,210 -0.08(-0.18%)
Nov 21, 2013 42.46 42.71 42.25 42.47 9,880,712 +0.07(+0.17%)
Nov 20, 2013 43.09 43.16 42.30 42.40 3,936,622 -0.69(-1.61%)
Nov 19, 2013 43.08 43.25 42.91 43.09 3,332,347 -0.05(-0.12%)
Nov 18, 2013 42.95 43.26 42.76 43.15 3,729,195 +0.18(+0.41%)
Nov 15, 2013 42.58 42.97 42.54 42.97 3,267,095 +0.29(+0.69%)
Nov 14, 2013 42.32 42.80 42.19 42.67 3,082,718 +0.46(+1.10%)
Nov 13, 2013 41.55 42.23 41.25 42.21 5,586,528 +0.43(+1.04%)
Nov 12, 2013 41.69 41.94 41.52 41.78 3,269,181 -0.15(-0.35%)
Nov 11, 2013 41.70 42.16 41.49 41.92 3,127,998 +0.30(+0.72%)
Nov 08, 2013 41.44 41.66 40.73 41.62 5,443,943 +0.04(+0.11%)
Nov 07, 2013 42.08 42.30 41.47 41.58 4,378,748 -0.44(-1.05%)
Nov 06, 2013 41.30 42.03 41.21 42.02 4,833,611 +0.93(+2.26%)
Nov 05, 2013 40.99 41.79 40.75 41.09 5,703,968 +0.37(+0.91%)
Nov 04, 2013 40.96 40.96 40.50 40.72 3,949,287 -0.06(-0.16%)
Nov 01, 2013 40.70 40.95 40.55 40.78 2,957,322 +0.22(+0.53%)
Oct 31, 2013 40.81 40.94 40.23 40.57 2,842,883 -0.18(-0.44%)
Oct 30, 2013 41.15 41.38 40.71 40.75 2,452,935 -0.43(-1.04%)
Oct 29, 2013 41.05 41.24 40.88 41.17 2,355,716 +0.23(+0.56%)
Oct 28, 2013 41.06 41.33 40.76 40.94 3,376,891 -0.20(-0.49%)
Oct 25, 2013 40.73 41.17 40.56 41.15 2,818,807 +0.32(+0.78%)
Oct 24, 2013 40.92 41.06 40.58 40.83 1,809,928 -0.04(-0.11%)
Oct 23, 2013 40.88 41.18 40.68 40.87 3,049,677 -0.08(-0.19%)
Oct 22, 2013 40.53 41.13 40.50 40.95 3,307,924 +0.46(+1.15%)
Oct 21, 2013 40.52 40.57 40.17 40.48 2,494,863 -0.04(-0.09%)
Oct 18, 2013 40.73 40.91 40.38 40.52 3,664,020 -0.11(-0.27%)
Oct 17, 2013 39.97 40.71 39.72 40.63 3,525,280 +0.43(+1.08%)
Oct 16, 2013 39.58 40.22 39.45 40.20 3,726,365 +0.87(+2.22%)
Oct 15, 2013 39.69 39.76 39.33 39.33 2,827,596 -0.52(-1.29%)
Oct 14, 2013 39.87 39.95 39.23 39.84 3,427,046 -0.22(-0.54%)
Oct 11, 2013 39.85 40.24 39.72 40.06 2,478,374 +0.23(+0.58%)
Oct 10, 2013 39.33 39.83 39.15 39.83 3,738,432 +0.69(+1.76%)
Oct 09, 2013 39.33 39.73 39.08 39.14 5,024,944 -0.06(-0.16%)
Oct 08, 2013 39.20 39.71 39.14 39.21 2,951,105 -0.03(-0.06%)
Oct 07, 2013 39.35 39.58 39.21 39.23 1,568,264 -0.36(-0.92%)
Oct 04, 2013 39.43 39.68 39.26 39.59 2,398,610 +0.17(+0.42%)
Oct 03, 2013 39.48 39.61 39.05 39.43 3,525,176 -0.24(-0.61%)
Oct 02, 2013 39.62 39.70 39.05 39.67 4,795,770 -0.11(-0.27%)
Oct 01, 2013 40.04 40.26 39.60 39.78 5,134,495 +0.02(+0.05%)
Sep 30, 2013 39.47 39.92 39.34 39.76 4,472,708 +0.03(+0.08%)
Sep 27, 2013 39.82 40.06 39.46 39.73 2,630,354 -0.24(-0.60%)
Sep 26, 2013 39.87 40.11 39.75 39.97 2,452,489 +0.25(+0.62%)
Sep 25, 2013 39.82 40.12 39.71 39.72 4,254,021 -0.02(-0.05%)
Sep 24, 2013 39.87 39.89 39.52 39.74 4,203,612 -0.12(-0.30%)
Sep 23, 2013 39.57 40.03 39.26 39.86 5,229,055 +0.24(+0.59%)
Sep 20, 2013 40.34 40.41 39.58 39.63 6,488,164 -0.60(-1.49%)
Sep 19, 2013 40.31 40.75 40.05 40.22 3,762,666 -0.11(-0.28%)
Sep 18, 2013 39.30 40.46 39.00 40.34 5,403,220 +1.04(+2.66%)
Sep 17, 2013 38.89 39.30 38.75 39.30 4,439,362 +0.41(+1.05%)
Sep 16, 2013 39.54 39.42 38.80 38.89 5,780,502 -0.11(-0.28%)
Sep 13, 2013 38.47 39.21 38.35 39.00 6,665,388 +0.95(+2.51%)
Sep 12, 2013 39.21 39.42 38.00 38.04 12,438,703 +0.74(+2.00%)
Sep 11, 2013 37.18 37.56 36.73 37.30 7,825,841 +0.13(+0.34%)
Sep 10, 2013 37.06 37.19 36.83 37.17 3,904,067 +0.25(+0.67%)
Sep 09, 2013 36.65 36.96 36.59 36.92 3,674,732 +0.31(+0.85%)
Sep 06, 2013 36.67 37.08 36.60 36.61 3,635,196 +0.01(+0.03%)
Sep 05, 2013 36.58 36.73 36.27 36.60 3,487,125 -0.07(-0.19%)
Sep 04, 2013 36.45 36.81 36.01 36.67 4,496,710 +0.26(+0.70%)
Sep 03, 2013 37.11 37.18 36.34 36.41 2,985,363 -0.36(-0.98%)
Aug 30, 2013 36.86 37.03 36.61 36.77 2,694,714 -0.11(-0.31%)
Aug 29, 2013 36.91 37.02 36.74 36.88 2,465,631 -0.13(-0.36%)
Aug 28, 2013 36.85 37.09 36.60 37.02 2,616,532 +0.15(+0.39%)
Aug 27, 2013 36.50 37.04 36.40 36.87 3,733,379 +0.11(+0.29%)
Aug 26, 2013 37.12 37.35 36.76 36.76 3,231,900 -0.33(-0.88%)
Aug 23, 2013 36.40 37.17 36.30 37.09 12,184,642 +0.69(+1.90%)
Aug 22, 2013 36.26 36.54 36.07 36.40 11,050,766 +0.30(+0.82%)
Aug 21, 2013 36.41 36.44 35.94 36.10 3,909,150 -0.37(-1.02%)
Aug 20, 2013 36.16 36.78 36.16 36.47 4,404,303 +0.31(+0.87%)
Aug 19, 2013 36.15 36.56 36.08 36.16 4,219,417 -0.04(-0.10%)
Aug 16, 2013 36.42 36.52 36.04 36.20 4,523,087 -0.30(-0.81%)
Aug 15, 2013 36.90 37.01 36.46 36.49 3,586,420 -0.60(-1.61%)
Aug 14, 2013 37.85 37.95 37.02 37.09 4,290,789 -0.88(-2.31%)
Aug 13, 2013 37.82 38.00 37.77 37.97 6,071,858 +0.11(+0.30%)
Aug 12, 2013 37.82 37.88 37.67 37.85 3,613,380 -0.16(-0.43%)
Aug 09, 2013 37.95 38.09 37.79 38.02 3,964,442 +0.03(+0.07%)
Aug 08, 2013 37.78 38.02 37.39 37.99 4,788,648 +0.26(+0.70%)
Aug 07, 2013 37.19 37.99 37.03 37.73 4,604,084 +0.35(+0.93%)
Aug 06, 2013 37.36 37.55 36.87 37.38 4,235,664 -0.18(-0.47%)
Aug 05, 2013 37.42 37.78 37.12 37.56 4,053,806 +0.11(+0.29%)
Aug 02, 2013 37.50 37.53 37.27 37.45 3,555,088 -0.01(-0.02%)
Aug 01, 2013 37.61 37.74 37.12 37.46 4,020,003 +0.08(+0.22%)
Jul 31, 2013 37.54 37.68 37.22 37.37 4,707,352 -0.06(-0.15%)
Jul 30, 2013 37.58 37.71 37.25 37.43 4,420,160 +0.03(+0.07%)
Jul 29, 2013 37.48 37.59 37.32 37.41 2,887,879 -0.10(-0.27%)
Jul 26, 2013 37.20 37.53 36.96 37.51 3,506,911 +0.10(+0.27%)
Jul 25, 2013 37.03 37.54 37.02 37.41 3,591,236 +0.32(+0.87%)
Jul 24, 2013 37.65 37.76 36.86 37.08 3,726,263 -0.64(-1.69%)
Jul 23, 2013 37.74 37.81 37.63 37.72 1,906,598 +0.04(+0.12%)
Jul 22, 2013 37.68 37.81 37.57 37.68 1,894,298 +0.07(+0.18%)
Jul 19, 2013 37.96 38.05 37.54 37.61 4,061,731 -0.30(-0.80%)
Jul 18, 2013 37.57 37.94 37.56 37.91 3,160,654 +0.42(+1.13%)
Jul 17, 2013 37.70 37.71 37.27 37.49 2,107,552 +0.03(+0.08%)
Jul 16, 2013 37.59 37.80 37.30 37.46 2,302,772 -0.18(-0.47%)
Jul 15, 2013 36.98 37.73 36.87 37.63 3,326,413 +0.58(+1.56%)
Jul 12, 2013 36.84 37.10 36.70 37.05 3,066,430 +0.15(+0.41%)
Jul 11, 2013 36.52 36.96 36.42 36.90 3,355,297 +0.74(+2.04%)
Jul 10, 2013 35.99 36.25 35.93 36.16 3,931,405 +0.03(+0.09%)
Jul 09, 2013 35.98 36.20 35.95 36.13 3,039,270 +0.29(+0.81%)
Jul 08, 2013 35.57 35.96 35.45 35.84 3,783,187 +0.40(+1.12%)
Jul 05, 2013 35.53 35.60 34.98 35.45 3,403,978 -0.06(-0.16%)
Jul 03, 2013 35.34 35.62 35.19 35.50 1,664,016 -0.03(-0.07%)
Jul 02, 2013 35.35 35.70 35.31 35.53 3,735,232 +0.09(+0.25%)
Jul 01, 2013 36.01 36.13 35.28 35.44 4,423,162 -0.37(-1.02%)
Jun 28, 2013 36.08 36.08 35.42 35.81 6,710,936 +0.21(+0.60%)
Jun 27, 2013 35.60 35.80 35.47 35.59 3,192,959 +0.12(+0.34%)
Jun 26, 2013 35.38 35.63 35.21 35.47 3,960,088 +0.26(+0.75%)
Jun 25, 2013 34.98 35.40 34.66 35.21 4,846,905 +0.42(+1.21%)
Jun 24, 2013 34.28 34.99 34.12 34.78 5,375,931 +0.12(+0.35%)
Jun 21, 2013 34.45 34.76 33.90 34.66 7,716,335 +0.49(+1.42%)
Jun 20, 2013 35.04 35.07 34.12 34.18 6,022,115 -0.95(-2.69%)
Jun 19, 2013 35.92 36.06 35.12 35.12 5,212,698 -0.79(-2.21%)
Jun 18, 2013 35.81 35.95 35.62 35.92 3,819,250 +0.17(+0.48%)
Jun 17, 2013 35.51 35.99 35.41 35.75 5,570,332 +0.43(+1.23%)
Jun 14, 2013 35.52 35.66 35.26 35.31 4,200,951 -0.23(-0.64%)
Jun 13, 2013 34.85 35.60 34.80 35.54 5,216,832 +0.68(+1.95%)
Jun 12, 2013 35.09 35.21 34.80 34.86 5,534,893 -0.01(-0.02%)
Jun 11, 2013 34.90 35.19 34.78 34.87 5,630,931 -0.29(-0.82%)
Jun 10, 2013 35.17 35.28 34.87 35.16 4,747,280 +0.09(+0.27%)
Jun 07, 2013 35.07 35.12 34.67 35.06 5,503,405 +0.21(+0.61%)
Jun 06, 2013 34.36 34.85 34.14 34.85 7,927,114 +0.47(+1.36%)
Jun 05, 2013 34.58 34.70 34.22 34.38 6,548,440 -0.34(-0.97%)
Jun 04, 2013 34.56 34.94 34.40 34.72 13,796,190 +0.07(+0.20%)
Jun 03, 2013 35.22 35.47 34.65 34.65 11,820,765 -0.62(-1.77%)
May 31, 2013 35.54 36.05 35.27 35.27 5,015,952 -0.34(-0.95%)
May 30, 2013 35.71 36.11 35.56 35.61 3,578,221 +0.01(+0.03%)
May 29, 2013 35.78 35.99 35.29 35.60 4,010,428 -0.41(-1.14%)
May 28, 2013 35.95 36.39 35.92 36.01 11,891,714 +0.07(+0.19%)
May 24, 2013 36.63 36.65 35.83 35.94 11,313,351 -0.83(-2.26%)
May 23, 2013 36.57 36.97 35.91 36.77 11,772,702 -0.19(-0.52%)
May 22, 2013 37.78 37.81 36.81 36.97 4,901,183 -0.89(-2.36%)
May 21, 2013 37.89 38.10 37.66 37.86 2,545,543 -0.04(-0.10%)
May 20, 2013 38.14 38.18 37.76 37.89 2,199,283 -0.26(-0.69%)
May 17, 2013 37.76 38.19 37.73 38.16 3,302,843 +0.49(+1.31%)
May 16, 2013 37.78 37.91 37.60 37.66 2,645,921 -0.17(-0.46%)
May 15, 2013 37.59 38.05 37.50 37.84 3,353,617 +0.60(+1.62%)
May 13, 2013 37.18 37.39 36.95 37.23 2,743,443 -0.04(-0.10%)
May 10, 2013 37.08 37.30 36.94 37.27 2,765,239 +0.19(+0.50%)
May 09, 2013 37.78 37.88 36.94 37.08 4,498,241 -0.65(-1.74%)
May 08, 2013 37.90 38.05 37.64 37.74 2,318,923 -0.27(-0.71%)
May 07, 2013 37.71 38.04 37.65 38.01 2,867,462 +0.29(+0.76%)
May 06, 2013 38.09 38.14 37.70 37.72 2,685,023 -0.27(-0.72%)
May 03, 2013 38.28 38.23 37.83 37.99 3,588,220 -0.12(-0.33%)
May 02, 2013 38.14 38.28 37.92 38.12 2,697,770 -0.02(-0.05%)
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.