Dominion Resources (NY: D )

53.92 +1.09 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.180 8.194 8.113 8.136 5,188,302 -0.01(-0.17%)
Apr 29, 2003 8.180 8.191 8.120 8.150 4,575,132 -0.02(-0.25%)
Apr 28, 2003 8.070 8.179 8.069 8.171 3,400,800 +0.08(+1.02%)
Apr 25, 2003 8.208 8.220 8.078 8.088 5,783,287 -0.10(-1.19%)
Apr 24, 2003 8.050 8.234 8.050 8.186 5,089,744 +0.09(+1.12%)
Apr 23, 2003 8.066 8.100 7.971 8.095 6,183,702 +0.05(+0.65%)
Apr 22, 2003 7.988 8.065 7.960 8.043 6,681,221 -0.01(-0.10%)
Apr 21, 2003 8.118 8.129 8.048 8.051 4,902,811 -0.01(-0.17%)
Apr 17, 2003 8.036 8.076 7.966 8.065 3,404,800 +0.03(+0.43%)
Apr 16, 2003 8.043 8.083 7.978 8.030 6,228,071 +0.06(+0.78%)
Apr 15, 2003 7.931 7.995 7.865 7.968 4,592,953 +0.10(+1.33%)
Apr 14, 2003 7.799 7.868 7.798 7.864 3,992,876 +0.08(+0.99%)
Apr 11, 2003 7.893 7.901 7.765 7.787 5,068,286 -0.02(-0.30%)
Apr 10, 2003 7.758 7.816 7.720 7.810 3,373,160 +0.09(+1.21%)
Apr 09, 2003 7.843 7.863 7.676 7.717 5,602,537 -0.02(-0.28%)
Apr 08, 2003 7.765 7.801 7.721 7.739 2,860,003 +0.02(+0.25%)
Apr 07, 2003 7.776 7.856 7.720 7.720 3,994,694 -0.02(-0.20%)
Apr 04, 2003 7.600 7.735 7.590 7.735 4,071,431 +0.13(+1.77%)
Apr 03, 2003 7.678 7.692 7.557 7.600 4,621,684 -0.04(-0.56%)
Apr 02, 2003 7.754 7.762 7.623 7.643 3,525,543 -0.01(-0.16%)
Apr 01, 2003 7.612 7.685 7.527 7.655 6,951,073 +0.04(+0.56%)
Mar 31, 2003 7.696 7.696 7.582 7.612 4,868,988 -0.09(-1.14%)
Mar 28, 2003 7.658 7.727 7.658 7.700 3,050,573 -0.00(-0.04%)
Mar 27, 2003 7.666 7.749 7.593 7.703 3,792,122 +0.04(+0.48%)
Mar 26, 2003 7.702 7.766 7.659 7.666 3,566,639 -0.04(-0.46%)
Mar 25, 2003 7.658 7.732 7.612 7.702 3,976,873 +0.04(+0.57%)
Mar 24, 2003 7.733 7.761 7.586 7.658 3,437,168 -0.14(-1.83%)
Mar 21, 2003 7.768 7.801 7.717 7.801 5,423,241 +0.06(+0.73%)
Mar 20, 2003 7.670 7.747 7.623 7.744 3,817,944 +0.06(+0.75%)
Mar 19, 2003 7.692 7.692 7.588 7.687 3,785,576 +0.04(+0.56%)
Mar 18, 2003 7.589 7.658 7.562 7.644 5,262,857 +0.09(+1.13%)
Mar 17, 2003 7.458 7.559 7.458 7.559 5,705,095 +0.10(+1.35%)
Mar 14, 2003 7.472 7.490 7.424 7.458 5,375,235 +0.02(+0.30%)
Mar 13, 2003 7.555 7.560 7.410 7.436 8,525,457 -0.00(-0.06%)
Mar 12, 2003 7.491 7.526 7.359 7.441 8,026,120 -0.06(-0.75%)
Mar 11, 2003 7.538 7.589 7.485 7.497 5,298,498 +0.00(+0.04%)
Mar 10, 2003 7.564 7.610 7.458 7.494 5,858,206 -0.17(-2.22%)
Mar 07, 2003 7.582 7.692 7.534 7.665 7,268,205 +0.08(+1.11%)
Mar 06, 2003 7.533 7.634 7.454 7.581 5,647,270 +0.05(+0.64%)
Mar 05, 2003 7.443 7.533 7.380 7.533 6,614,667 +0.12(+1.65%)
Mar 04, 2003 7.485 7.508 7.410 7.410 2,440,313 -0.05(-0.61%)
Mar 03, 2003 7.458 7.555 7.424 7.456 2,964,016 +0.05(+0.61%)
Feb 28, 2003 7.469 7.574 7.410 7.410 7,033,629 -0.06(-0.81%)
Feb 27, 2003 7.487 7.597 7.424 7.471 4,840,984 -0.01(-0.09%)
Feb 26, 2003 7.648 7.648 7.478 7.478 4,610,409 -0.24(-3.12%)
Feb 25, 2003 7.666 7.814 7.586 7.718 5,019,553 +0.05(+0.66%)
Feb 24, 2003 7.663 7.718 7.611 7.667 4,369,651 +0.01(+0.11%)
Feb 21, 2003 7.695 7.771 7.600 7.659 4,936,633 +0.04(+0.51%)
Feb 20, 2003 7.570 7.672 7.541 7.621 3,424,075 +0.05(+0.67%)
Feb 19, 2003 7.563 7.606 7.520 7.570 3,936,868 +0.01(+0.07%)
Feb 18, 2003 7.603 7.610 7.505 7.564 3,672,834 +0.07(+0.95%)
Feb 14, 2003 7.395 7.501 7.333 7.493 6,199,341 +0.10(+1.32%)
Feb 13, 2003 7.255 7.479 7.131 7.395 6,976,531 +0.14(+1.95%)
Feb 12, 2003 7.391 7.482 7.201 7.254 5,335,230 -0.14(-1.84%)
Feb 11, 2003 7.629 7.629 7.375 7.390 5,629,086 -0.16(-2.06%)
Feb 10, 2003 7.421 7.562 7.417 7.545 4,085,978 +0.12(+1.67%)
Feb 07, 2003 7.469 7.500 7.398 7.421 4,811,162 -0.01(-0.13%)
Feb 06, 2003 7.452 7.555 7.399 7.431 4,604,590 -0.08(-1.10%)
Feb 05, 2003 7.497 7.641 7.497 7.513 6,581,935 +0.02(+0.24%)
Feb 04, 2003 7.534 7.665 7.432 7.496 4,748,973 -0.07(-0.94%)
Feb 03, 2003 7.450 7.582 7.434 7.567 3,616,464 +0.12(+1.57%)
Jan 31, 2003 7.348 7.512 7.331 7.450 4,302,370 +0.13(+1.77%)
Jan 30, 2003 7.438 7.469 7.321 7.321 4,326,373 -0.14(-1.92%)
Jan 29, 2003 7.394 7.498 7.285 7.464 3,696,838 +0.03(+0.44%)
Jan 28, 2003 7.295 7.483 7.260 7.431 8,263,605 +0.30(+4.26%)
Jan 27, 2003 7.318 7.347 7.113 7.127 6,770,687 -0.25(-3.43%)
Jan 24, 2003 7.416 7.485 7.329 7.380 4,782,431 -0.10(-1.38%)
Jan 23, 2003 7.355 7.542 7.342 7.483 4,875,171 +0.20(+2.70%)
Jan 22, 2003 7.392 7.392 7.282 7.287 6,268,804 -0.10(-1.41%)
Jan 21, 2003 7.566 7.585 7.390 7.391 4,504,578 -0.10(-1.36%)
Jan 17, 2003 7.622 7.630 7.472 7.493 4,468,209 -0.12(-1.62%)
Jan 16, 2003 7.709 7.733 7.600 7.617 3,966,690 -0.04(-0.52%)
Jan 15, 2003 7.799 7.799 7.589 7.656 3,278,966 -0.06(-0.80%)
Jan 14, 2003 7.747 7.768 7.683 7.718 4,197,265 -0.01(-0.12%)
Jan 13, 2003 7.667 7.802 7.604 7.728 5,584,716 -0.04(-0.46%)
Jan 10, 2003 7.733 7.795 7.699 7.764 3,073,849 -0.05(-0.65%)
Jan 09, 2003 7.768 7.828 7.685 7.814 4,278,003 +0.05(+0.69%)
Jan 08, 2003 7.768 7.876 7.738 7.761 6,520,836 -0.10(-1.31%)
Jan 07, 2003 8.061 8.061 7.731 7.864 11,276,719 -0.20(-2.42%)
Jan 06, 2003 7.713 8.059 7.702 8.059 11,947,715 +0.40(+5.24%)
Jan 03, 2003 7.685 7.744 7.615 7.658 4,786,796 -0.01(-0.13%)
Jan 02, 2003 7.573 7.669 7.458 7.667 4,367,469 +0.12(+1.58%)
Dec 31, 2002 7.564 7.603 7.452 7.548 3,156,041 -0.04(-0.49%)
Dec 30, 2002 7.516 7.595 7.461 7.585 4,517,307 +0.17(+2.28%)
Dec 27, 2002 7.522 7.589 7.397 7.416 3,639,012 -0.16(-2.07%)
Dec 26, 2002 7.562 7.663 7.516 7.573 2,302,841 +0.06(+0.86%)
Dec 24, 2002 7.501 7.544 7.460 7.508 1,444,549 +0.03(+0.37%)
Dec 23, 2002 7.639 7.652 7.472 7.480 3,795,032 -0.12(-1.61%)
Dec 20, 2002 7.504 7.623 7.494 7.603 9,879,813 +0.19(+2.50%)
Dec 19, 2002 7.424 7.441 7.368 7.417 7,830,459 -0.00(-0.06%)
Dec 18, 2002 7.386 7.507 7.355 7.421 4,427,841 +0.04(+0.60%)
Dec 17, 2002 7.453 7.476 7.361 7.377 3,062,211 -0.05(-0.63%)
Dec 16, 2002 7.390 7.443 7.313 7.424 6,852,152 -0.00(-0.02%)
Dec 13, 2002 7.287 7.431 7.252 7.425 5,446,880 +0.14(+1.94%)
Dec 12, 2002 7.236 7.287 7.152 7.284 4,754,428 +0.05(+0.67%)
Dec 11, 2002 7.064 7.238 7.038 7.236 4,786,432 +0.17(+2.43%)
Dec 10, 2002 6.946 7.067 6.902 7.064 4,731,880 +0.19(+2.72%)
Dec 09, 2002 6.906 7.020 6.871 6.877 6,393,911 -0.03(-0.42%)
Dec 06, 2002 6.874 6.913 6.807 6.906 6,056,049 +0.01(+0.12%)
Dec 05, 2002 6.965 7.012 6.792 6.897 5,091,562 +0.01(+0.14%)
Dec 04, 2002 7.182 7.182 6.843 6.888 8,566,190 -0.00(-0.02%)
Dec 03, 2002 6.902 6.977 6.823 6.889 4,251,091 -0.01(-0.18%)
Dec 02, 2002 7.108 7.108 6.826 6.902 5,557,076 -0.10(-1.47%)
Nov 29, 2002 6.965 7.012 6.891 7.005 2,089,359 +0.04(+0.57%)
Nov 27, 2002 6.895 6.996 6.805 6.965 5,264,311 +0.09(+1.26%)
Nov 26, 2002 7.080 7.128 6.871 6.878 6,605,938 -0.22(-3.10%)
Nov 25, 2002 7.163 7.243 6.919 7.098 9,365,929 -0.06(-0.90%)
Nov 22, 2002 6.874 7.177 6.823 7.163 7,099,092 +0.27(+3.99%)
Nov 21, 2002 6.899 6.957 6.787 6.888 6,750,684 +0.08(+1.19%)
Nov 20, 2002 6.860 6.900 6.715 6.807 5,010,824 -0.02(-0.36%)
Nov 19, 2002 6.767 6.902 6.737 6.832 4,365,287 +0.07(+0.98%)
Nov 18, 2002 6.775 6.803 6.656 6.766 5,479,248 -0.03(-0.44%)
Nov 15, 2002 6.613 6.801 6.599 6.796 4,182,354 +0.15(+2.30%)
Nov 14, 2002 6.486 6.661 6.456 6.643 5,189,029 +0.23(+3.54%)
Nov 13, 2002 6.434 6.510 6.324 6.416 7,498,780 -0.00(-0.04%)
Nov 12, 2002 6.654 6.667 6.403 6.419 7,906,105 -0.16(-2.44%)
Nov 11, 2002 6.590 6.665 6.489 6.580 4,517,307 -0.01(-0.13%)
Nov 08, 2002 6.598 6.749 6.480 6.588 7,887,557 -0.01(-0.13%)
Nov 07, 2002 6.807 6.833 6.430 6.596 10,425,701 -0.30(-4.38%)
Nov 06, 2002 7.010 7.122 6.805 6.899 7,759,177 -0.11(-1.59%)
Nov 05, 2002 6.875 7.053 6.755 7.010 6,483,377 +0.13(+1.96%)
Nov 04, 2002 6.775 7.056 6.705 6.875 9,283,373 +0.17(+2.56%)
Nov 01, 2002 6.606 6.704 6.502 6.704 7,465,685 +0.10(+1.58%)
Oct 31, 2002 6.627 6.627 6.458 6.599 13,200,603 +0.09(+1.39%)
Oct 30, 2002 6.440 6.518 6.397 6.508 6,721,953 +0.12(+1.85%)
Oct 29, 2002 6.412 6.452 6.293 6.390 8,474,178 -0.02(-0.36%)
Oct 28, 2002 6.324 6.434 6.290 6.414 9,831,807 +0.13(+2.15%)
Oct 25, 2002 6.159 6.338 6.049 6.279 7,454,774 +0.07(+1.08%)
Oct 24, 2002 6.152 6.308 6.040 6.211 13,656,297 +0.05(+0.85%)
Oct 23, 2002 5.802 6.167 5.799 6.159 21,950,452 +0.38(+6.54%)
Oct 22, 2002 5.822 5.884 5.692 5.781 14,082,534 -0.04(-0.71%)
Oct 21, 2002 5.675 5.884 5.644 5.822 17,284,400 +0.16(+2.84%)
Oct 18, 2002 5.554 5.664 5.431 5.662 14,428,396 +0.10(+1.80%)
Oct 17, 2002 5.596 5.597 5.479 5.561 24,303,846 +0.06(+1.13%)
Oct 16, 2002 5.568 5.616 5.499 5.499 51,118,920 -0.16(-2.79%)
Oct 15, 2002 5.411 5.747 5.345 5.657 27,951,222 +0.25(+4.57%)
Oct 14, 2002 5.457 5.561 5.101 5.410 15,272,141 -0.05(-0.83%)
Oct 11, 2002 5.706 5.719 5.224 5.455 14,752,074 +0.11(+2.08%)
Oct 10, 2002 5.018 5.483 4.867 5.344 27,611,542 +0.33(+6.52%)
Oct 09, 2002 5.499 5.582 4.949 5.017 30,748,308 -0.74(-12.79%)
Oct 08, 2002 6.640 6.647 5.292 5.752 42,278,152 -0.81(-12.38%)
Oct 07, 2002 6.627 6.734 6.546 6.565 6,356,815 -0.06(-0.97%)
Oct 04, 2002 6.805 6.812 6.614 6.629 7,465,321 -0.29(-4.14%)
Oct 03, 2002 7.089 7.122 6.911 6.915 3,449,897 -0.15(-2.06%)
Oct 02, 2002 7.149 7.177 7.031 7.061 5,901,848 -0.09(-1.23%)
Oct 01, 2002 7.014 7.160 6.911 7.149 6,358,270 +0.17(+2.50%)
Sep 30, 2002 6.881 7.039 6.805 6.974 6,150,243 +0.04(+0.57%)
Sep 27, 2002 6.984 7.028 6.899 6.935 4,845,712 -0.06(-0.90%)
Sep 26, 2002 6.858 6.998 6.819 6.998 5,198,121 +0.22(+3.18%)
Sep 25, 2002 6.778 6.915 6.695 6.782 5,909,121 +0.09(+1.31%)
Sep 24, 2002 6.759 6.759 6.595 6.694 5,939,671 -0.06(-0.96%)
Sep 23, 2002 6.847 6.906 6.686 6.759 4,617,683 -0.12(-1.68%)
Sep 20, 2002 6.944 6.944 6.730 6.874 8,871,320 -0.07(-0.99%)
Sep 19, 2002 7.005 7.040 6.902 6.943 5,762,557 -0.08(-1.15%)
Sep 18, 2002 6.833 7.115 6.640 7.024 13,243,154 +0.18(+2.69%)
Sep 17, 2002 7.194 7.204 6.737 6.840 17,797,192 -0.35(-4.93%)
Sep 16, 2002 7.355 7.355 7.025 7.194 28,088,330 -0.78(-9.78%)
Sep 13, 2002 7.678 7.974 7.678 7.974 4,029,244 +0.27(+3.44%)
Sep 12, 2002 7.988 7.989 7.596 7.709 9,113,169 -0.35(-4.38%)
Sep 11, 2002 8.105 8.160 8.004 8.062 13,601,745 -0.02(-0.24%)
Sep 10, 2002 8.428 8.428 8.059 8.081 8,250,513 -0.35(-4.10%)
Sep 09, 2002 8.483 8.484 8.344 8.426 3,568,094 -0.07(-0.84%)
Sep 06, 2002 8.483 8.524 8.447 8.498 3,597,188 +0.04(+0.42%)
Sep 05, 2002 8.443 8.545 8.404 8.462 4,649,687 -0.05(-0.57%)
Sep 04, 2002 8.496 8.524 8.333 8.510 363,683 +0.05(+0.60%)
Sep 03, 2002 8.496 8.546 8.397 8.459 3,551,001 -0.16(-1.88%)
Aug 30, 2002 8.572 8.715 8.499 8.622 109,104 +0.07(+0.82%)
Aug 29, 2002 8.716 8.716 8.551 8.551 5,245,036 -0.17(-2.00%)
Aug 28, 2002 8.734 8.785 8.661 8.726 4,665,326 -0.14(-1.60%)
Aug 27, 2002 9.074 9.094 8.858 8.868 4,388,563 -0.19(-2.05%)
Aug 26, 2002 8.910 9.060 8.910 9.053 3,473,172 +0.14(+1.60%)
Aug 23, 2002 8.929 8.950 8.852 8.910 2,904,009 -0.04(-0.45%)
Aug 22, 2002 8.978 9.060 8.861 8.950 472,787 -0.02(-0.18%)
Aug 21, 2002 8.766 8.967 8.694 8.967 3,757,209 +0.24(+2.69%)
Aug 20, 2002 8.737 8.764 8.606 8.732 3,220,776 +0.01(+0.09%)
Aug 16, 2002 8.730 8.730 8.648 8.723 3,250,962 -0.03(-0.30%)
Aug 15, 2002 8.769 8.813 8.612 8.749 4,139,803 +0.06(+0.70%)
Aug 14, 2002 8.414 8.703 8.410 8.689 5,721,825 +0.27(+3.27%)
Aug 13, 2002 8.545 8.556 8.406 8.414 6,027,682 -0.15(-1.77%)
Aug 12, 2002 8.318 8.586 8.263 8.565 5,220,306 +0.31(+3.75%)
Aug 07, 2002 8.270 8.311 8.127 8.256 3,580,459 +0.07(+0.84%)
Aug 06, 2002 8.036 8.264 8.029 8.187 5,068,650 +0.23(+2.89%)
Aug 05, 2002 8.043 8.194 7.953 7.957 4,899,537 -0.03(-0.34%)
Aug 02, 2002 8.025 8.153 7.864 7.985 7,043,449 -0.04(-0.50%)
Aug 01, 2002 8.153 8.219 7.905 8.025 5,629,449 -0.15(-1.80%)
Jul 31, 2002 8.235 8.297 7.750 8.172 11,368,368 -0.13(-1.59%)
Jul 30, 2002 7.919 8.304 7.845 8.304 9,875,449 +0.38(+4.84%)
Jul 29, 2002 7.733 7.951 7.601 7.920 8,569,463 +0.39(+5.17%)
Jul 26, 2002 7.754 7.782 7.449 7.531 9,069,891 -0.21(-2.73%)
Jul 25, 2002 7.562 7.960 7.427 7.743 10,840,300 +0.27(+3.64%)
Jul 24, 2002 6.870 7.504 6.737 7.471 11,948,078 +0.60(+8.75%)
Jul 23, 2002 7.548 7.603 6.870 6.870 14,481,858 -0.71(-9.33%)
Jul 22, 2002 7.665 7.802 7.362 7.577 8,745,849 -0.18(-2.29%)
Jul 19, 2002 8.113 8.113 7.651 7.754 10,950,859 -0.23(-2.89%)
Jul 17, 2002 8.008 8.230 7.927 7.985 6,919,069 -0.25(-3.01%)
Jul 12, 2002 8.393 8.407 8.186 8.232 5,823,292 -0.24(-2.79%)
Jul 11, 2002 8.008 8.494 8.000 8.469 8,164,320 +0.26(+3.17%)
Jul 10, 2002 8.661 8.688 8.173 8.209 9,123,352 -0.47(-5.43%)
Jul 09, 2002 8.861 8.874 8.679 8.681 3,721,568 -0.16(-1.80%)
Jul 08, 2002 8.799 8.840 8.799 8.840 2,770,173 +0.01(+0.08%)
Jul 05, 2002 8.771 8.833 8.741 8.833 2,124,636 +0.03(+0.39%)
Jul 04, 2002 8.833 8.851 8.748 8.799 4,905,356 +0.00(+0.00%)
Jul 03, 2002 8.833 8.851 8.748 8.799 4,905,356 -0.03(-0.39%)
Jul 02, 2002 8.895 8.965 8.799 8.833 5,910,213 -0.13(-1.44%)
Jul 01, 2002 9.067 9.067 8.939 8.962 2,975,290 -0.14(-1.53%)
Jun 28, 2002 8.881 9.101 8.868 9.101 3,369,159 +0.17(+1.89%)
Jun 27, 2002 8.884 8.932 8.789 8.932 3,224,413 +0.08(+0.93%)
Jun 26, 2002 8.868 8.895 8.792 8.850 254,578 -0.02(-0.20%)
Jun 25, 2002 8.840 8.934 8.826 8.868 3,600,098 -0.07(-0.77%)
Jun 21, 2002 8.813 8.936 8.785 8.936 4,624,229 +0.05(+0.60%)
Jun 20, 2002 8.936 8.979 8.840 8.883 7,046,358 -0.05(-0.54%)
Jun 19, 2002 8.998 9.093 8.891 8.931 4,326,009 -0.09(-0.96%)
Jun 18, 2002 8.928 9.037 8.902 9.017 2,998,930 +0.09(+1.00%)
Jun 17, 2002 8.868 8.936 8.785 8.928 2,924,738 +0.05(+0.57%)
Jun 14, 2002 8.916 8.923 8.730 8.877 4,055,429 +0.01(+0.08%)
Jun 12, 2002 8.787 8.874 8.751 8.870 3,650,286 +0.09(+0.97%)
Jun 11, 2002 8.813 8.868 8.734 8.785 4,108,890 -0.00(-0.02%)
Jun 10, 2002 8.593 8.787 8.549 8.787 3,440,441 +0.19(+2.21%)
Jun 07, 2002 8.495 8.641 8.444 8.597 4,872,989 +0.10(+1.20%)
Jun 06, 2002 8.751 8.758 8.490 8.495 5,477,066 -0.24(-2.69%)
Jun 05, 2002 8.764 8.806 8.690 8.730 4,115,800 -0.18(-1.98%)
May 31, 2002 8.947 8.968 8.881 8.906 2,811,997 -0.21(-2.31%)
May 28, 2002 9.088 9.141 9.052 9.116 3,481,901 +0.02(+0.26%)
May 27, 2002 9.111 9.134 8.994 9.093 2,617,426 +0.00(+0.00%)
May 24, 2002 9.111 9.134 8.994 9.093 2,617,426 -0.02(-0.20%)
May 23, 2002 9.060 9.115 9.039 9.111 3,245,507 +0.08(+0.88%)
May 22, 2002 8.813 9.033 8.813 9.031 3,823,399 +0.22(+2.48%)
May 21, 2002 8.675 8.837 8.663 8.813 5,637,087 +0.15(+1.75%)
May 20, 2002 8.661 8.689 8.540 8.661 8,857,136 +0.08(+0.88%)
May 17, 2002 8.490 8.593 8.345 8.586 15,381,246 +0.11(+1.31%)
May 16, 2002 8.854 8.854 8.330 8.474 21,264,182 -0.43(-4.83%)
May 15, 2002 8.868 8.984 8.868 8.905 4,603,136 -0.13(-1.42%)
May 14, 2002 8.965 9.033 8.936 9.033 3,392,799 +0.07(+0.75%)
May 13, 2002 8.888 8.982 8.833 8.965 4,180,536 +0.06(+0.69%)
May 10, 2002 8.950 9.019 8.847 8.903 3,728,114 -0.03(-0.29%)
May 09, 2002 9.039 9.039 8.914 8.929 2,354,120 -0.11(-1.22%)
May 08, 2002 8.943 9.060 8.868 9.039 3,581,550 +0.07(+0.81%)
May 07, 2002 9.143 9.149 8.936 8.967 2,546,508 -0.14(-1.51%)
May 06, 2002 9.177 9.198 9.094 9.104 2,891,643 -0.06(-0.62%)
May 03, 2002 9.115 9.204 9.064 9.160 3,785,213 +0.05(+0.50%)
May 02, 2002 9.039 9.116 8.951 9.115 2,854,911 +0.08(+0.84%)
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.