Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dominion Resources
(NY:
D
)
51.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
10.32
10.34
10.26
10.31
7,432,493
-0.04(-0.40%)
Apr 27, 2006
10.24
10.43
10.16
10.35
8,210,350
+0.11(+1.04%)
Apr 26, 2006
10.29
10.29
10.21
10.24
7,854,467
+0.03(+0.30%)
Apr 25, 2006
10.17
10.25
10.14
10.21
6,819,140
+0.02(+0.18%)
Apr 24, 2006
10.19
10.22
10.15
10.20
6,164,390
-0.03(-0.32%)
Apr 21, 2006
10.17
10.26
10.09
10.23
11,933,678
+0.12(+1.23%)
Apr 20, 2006
10.10
10.27
10.08
10.10
7,321,733
-0.01(-0.11%)
Apr 19, 2006
10.10
10.14
10.05
10.12
4,524,789
+0.01(+0.05%)
Apr 18, 2006
9.798
10.13
9.800
10.11
7,233,852
+0.31(+3.20%)
Apr 17, 2006
9.699
9.803
9.699
9.796
4,801,143
+0.05(+0.54%)
Apr 13, 2006
9.845
9.862
9.708
9.744
3,874,033
-0.10(-1.02%)
Apr 12, 2006
9.867
9.931
9.788
9.845
4,885,755
-0.02(-0.21%)
Apr 11, 2006
9.926
9.971
9.849
9.865
4,940,953
-0.05(-0.49%)
Apr 10, 2006
9.777
10.02
9.762
9.913
6,675,698
+0.14(+1.47%)
Apr 07, 2006
9.823
9.839
9.723
9.770
5,619,309
-0.07(-0.67%)
Apr 06, 2006
9.904
9.906
9.728
9.836
4,901,734
-0.07(-0.68%)
Apr 05, 2006
9.851
9.919
9.820
9.904
5,092,385
+0.03(+0.31%)
Apr 04, 2006
9.703
9.887
9.638
9.873
7,337,712
+0.18(+1.86%)
Apr 03, 2006
9.474
9.721
9.462
9.693
6,806,430
+0.19(+1.98%)
Mar 31, 2006
9.645
9.663
9.484
9.504
4,789,885
-0.09(-0.96%)
Mar 30, 2006
9.645
9.710
9.591
9.597
6,186,542
-0.09(-0.92%)
Mar 29, 2006
9.672
9.785
9.649
9.686
3,549,018
-0.01(-0.07%)
Mar 28, 2006
9.693
9.796
9.659
9.693
5,744,957
-0.03(-0.28%)
Mar 27, 2006
9.857
9.857
9.699
9.721
3,685,560
-0.13(-1.33%)
Mar 24, 2006
9.780
9.906
9.776
9.851
4,537,862
+0.07(+0.72%)
Mar 23, 2006
9.893
9.897
9.755
9.781
7,585,377
-0.13(-1.32%)
Mar 22, 2006
9.865
9.949
9.810
9.912
2,674,564
+0.03(+0.33%)
Mar 21, 2006
9.968
10.02
9.842
9.879
6,558,402
-0.04(-0.42%)
Mar 20, 2006
10.14
10.17
9.891
9.920
6,473,426
-0.17(-1.64%)
Mar 17, 2006
10.23
10.23
10.08
10.09
5,636,740
-0.08(-0.81%)
Mar 16, 2006
10.08
10.21
10.07
10.17
3,885,653
+0.13(+1.33%)
Mar 15, 2006
10.04
10.08
9.975
10.03
5,454,078
-0.03(-0.27%)
Mar 14, 2006
9.948
10.06
9.867
10.06
3,874,396
+0.14(+1.40%)
Mar 13, 2006
9.832
9.946
9.818
9.923
3,850,791
+0.09(+0.92%)
Mar 10, 2006
9.817
9.875
9.783
9.832
5,943,597
-0.03(-0.33%)
Mar 09, 2006
9.960
9.979
9.838
9.865
3,922,331
-0.07(-0.75%)
Mar 08, 2006
9.879
10.02
9.803
9.940
4,988,525
+0.03(+0.32%)
Mar 07, 2006
9.996
10.00
9.827
9.908
5,439,552
-0.02(-0.18%)
Mar 06, 2006
10.11
10.12
9.906
9.926
7,736,808
-0.24(-2.38%)
Mar 03, 2006
10.14
10.26
10.14
10.17
4,930,785
-0.07(-0.65%)
Mar 02, 2006
10.22
10.25
10.18
10.23
7,430,677
-0.05(-0.46%)
Mar 01, 2006
10.33
10.35
10.27
10.28
3,004,300
-0.06(-0.57%)
Feb 28, 2006
10.37
10.35
10.26
10.34
6,806,430
-0.03(-0.31%)
Feb 27, 2006
10.24
10.41
10.23
10.37
4,209,579
+0.13(+1.32%)
Feb 24, 2006
10.25
10.30
10.23
10.24
3,251,965
+0.02(+0.15%)
Feb 23, 2006
10.33
10.33
10.22
10.22
4,630,464
-0.10(-0.99%)
Feb 22, 2006
10.33
10.36
10.27
10.32
3,494,183
-0.09(-0.91%)
Feb 21, 2006
10.35
10.45
10.33
10.42
5,145,767
+0.13(+1.23%)
Feb 17, 2006
10.27
10.43
10.26
10.29
5,327,703
+0.02(+0.24%)
Feb 16, 2006
10.20
10.28
10.18
10.27
3,079,471
+0.10(+1.00%)
Feb 15, 2006
10.14
10.20
10.11
10.17
5,019,030
+0.02(+0.24%)
Feb 14, 2006
10.18
10.18
10.02
10.14
9,953,084
-0.03(-0.34%)
Feb 13, 2006
10.25
10.27
10.12
10.18
7,135,803
-0.07(-0.72%)
Feb 10, 2006
10.36
10.44
10.25
10.25
3,964,819
-0.14(-1.34%)
Feb 09, 2006
10.37
10.43
10.34
10.39
6,258,081
+0.02(+0.23%)
Feb 08, 2006
10.31
10.38
10.27
10.37
3,870,038
+0.03(+0.31%)
Feb 07, 2006
10.36
10.37
10.28
10.33
4,876,314
-0.02(-0.16%)
Feb 06, 2006
10.33
10.43
10.33
10.35
9,889,170
+0.02(+0.16%)
Feb 03, 2006
10.33
10.39
10.27
10.33
6,185,089
-0.04(-0.37%)
Feb 02, 2006
10.52
10.53
10.31
10.37
5,307,004
-0.09(-0.82%)
Feb 01, 2006
10.40
10.47
10.34
10.46
6,233,387
+0.06(+0.56%)
Jan 31, 2006
10.35
10.45
10.34
10.40
8,398,096
-0.02(-0.15%)
Jan 30, 2006
10.36
10.49
10.34
10.41
7,098,399
+0.05(+0.51%)
Jan 27, 2006
10.41
10.46
10.24
10.36
12,322,969
-0.03(-0.32%)
Jan 26, 2006
10.61
10.58
10.29
10.40
25,006,906
-0.22(-2.05%)
Jan 25, 2006
10.74
10.81
10.54
10.61
10,222,174
-0.16(-1.50%)
Jan 24, 2006
10.77
10.82
10.69
10.77
3,725,869
+0.02(+0.15%)
Jan 23, 2006
10.83
10.92
10.75
10.76
4,058,510
-0.07(-0.65%)
Jan 20, 2006
10.98
11.07
10.81
10.83
5,030,287
-0.20(-1.83%)
Jan 19, 2006
10.86
11.04
10.84
11.03
5,299,015
+0.17(+1.52%)
Jan 18, 2006
10.93
10.98
10.80
10.86
4,150,749
-0.07(-0.62%)
Jan 17, 2006
10.67
10.93
10.67
10.93
4,602,139
+0.18(+1.65%)
Jan 13, 2006
10.67
10.78
10.64
10.75
4,220,110
+0.08(+0.76%)
Jan 12, 2006
10.79
10.82
10.67
10.67
4,585,797
-0.11(-1.06%)
Jan 11, 2006
10.85
10.85
10.75
10.79
3,195,314
-0.06(-0.52%)
Jan 10, 2006
10.67
10.85
10.67
10.84
3,289,006
+0.09(+0.88%)
Jan 09, 2006
10.79
10.79
10.61
10.75
2,941,476
-0.03(-0.24%)
Jan 06, 2006
10.73
10.81
10.64
10.78
3,243,976
+0.11(+0.99%)
Jan 05, 2006
10.89
10.95
10.67
10.67
6,640,473
-0.26(-2.37%)
Jan 04, 2006
10.88
10.95
10.81
10.93
4,103,904
+0.03(+0.27%)
Jan 03, 2006
10.69
10.91
10.67
10.90
3,797,772
+0.27(+2.54%)
Dec 30, 2005
10.64
10.67
10.57
10.63
2,410,558
-0.02(-0.19%)
Dec 29, 2005
10.68
10.72
10.63
10.65
2,847,058
-0.01(-0.12%)
Dec 28, 2005
10.74
10.78
10.63
10.66
4,238,267
-0.07(-0.68%)
Dec 27, 2005
10.85
10.85
10.73
10.74
4,189,243
-0.11(-1.03%)
Dec 23, 2005
10.86
10.88
10.79
10.85
4,390,062
+0.01(+0.05%)
Dec 22, 2005
11.01
11.01
10.83
10.84
5,245,632
-0.09(-0.78%)
Dec 21, 2005
11.25
11.25
10.91
10.93
4,159,465
-0.20(-1.81%)
Dec 20, 2005
11.09
11.17
11.00
11.13
5,971,560
+0.04(+0.40%)
Dec 19, 2005
11.14
11.15
11.06
11.08
6,426,580
-0.05(-0.46%)
Dec 16, 2005
11.17
11.25
11.13
11.13
8,328,009
-0.03(-0.27%)
Dec 15, 2005
11.14
11.22
11.05
11.16
4,744,492
+0.02(+0.22%)
Dec 14, 2005
11.01
11.16
11.03
11.14
7,100,215
+0.13(+1.14%)
Dec 13, 2005
10.86
11.04
10.86
11.01
5,024,477
+0.14(+1.33%)
Dec 12, 2005
10.89
10.94
10.83
10.87
7,918,381
-0.02(-0.14%)
Dec 09, 2005
10.61
10.92
10.60
10.89
10,654,317
+0.27(+2.56%)
Dec 08, 2005
10.52
10.66
10.50
10.61
4,005,128
+0.13(+1.22%)
Dec 07, 2005
10.59
10.60
10.44
10.49
3,405,575
-0.05(-0.48%)
Dec 06, 2005
10.55
10.59
10.52
10.54
3,526,140
+0.00(+0.00%)
Dec 05, 2005
10.46
10.59
10.44
10.54
4,966,374
+0.08(+0.72%)
Dec 02, 2005
10.51
10.51
10.37
10.46
3,493,457
-0.05(-0.43%)
Dec 01, 2005
10.50
10.55
10.41
10.51
4,078,120
+0.05(+0.47%)
Nov 30, 2005
10.68
10.69
10.46
10.46
5,064,786
-0.16(-1.48%)
Nov 29, 2005
10.70
10.77
10.61
10.61
3,617,652
-0.02(-0.14%)
Nov 28, 2005
10.77
10.76
10.61
10.63
4,087,562
-0.14(-1.33%)
Nov 25, 2005
10.72
10.78
10.66
10.77
1,171,869
+0.09(+0.82%)
Nov 23, 2005
10.58
10.71
10.52
10.68
4,512,805
+0.02(+0.19%)
Nov 22, 2005
10.68
10.73
10.56
10.66
4,946,037
-0.02(-0.17%)
Nov 21, 2005
10.67
10.72
10.59
10.68
4,798,237
+0.01(+0.13%)
Nov 18, 2005
10.61
10.72
10.50
10.67
3,843,529
+0.06(+0.52%)
Nov 17, 2005
10.57
10.79
10.57
10.61
6,570,749
+0.13(+1.19%)
Nov 16, 2005
10.31
10.56
10.27
10.49
6,456,358
+0.21(+2.04%)
Nov 15, 2005
10.29
10.43
10.21
10.28
3,851,518
-0.01(-0.11%)
Nov 14, 2005
10.34
10.35
10.25
10.29
3,800,314
-0.05(-0.49%)
Nov 11, 2005
10.51
10.53
10.31
10.34
5,141,046
-0.17(-1.61%)
Nov 10, 2005
10.59
10.59
10.37
10.51
9,300,512
-0.06(-0.56%)
Nov 09, 2005
10.43
10.61
10.39
10.57
6,841,292
+0.14(+1.32%)
Nov 08, 2005
10.30
10.43
10.26
10.43
6,304,927
+0.13(+1.28%)
Nov 07, 2005
10.37
10.39
10.20
10.30
6,639,384
-0.07(-0.66%)
Nov 04, 2005
10.41
10.46
10.30
10.37
5,183,898
-0.01(-0.07%)
Nov 03, 2005
10.25
10.58
10.12
10.37
8,783,030
-0.02(-0.21%)
Nov 02, 2005
10.34
10.41
10.16
10.40
10,415,731
+0.07(+0.68%)
Nov 01, 2005
10.46
10.47
10.31
10.33
7,314,834
-0.15(-1.42%)
Oct 31, 2005
10.33
10.52
10.32
10.48
7,251,283
+0.10(+0.98%)
Oct 28, 2005
10.23
10.40
10.20
10.37
6,509,014
+0.14(+1.36%)
Oct 27, 2005
10.47
10.47
10.23
10.23
6,997,808
-0.23(-2.20%)
Oct 26, 2005
10.64
10.64
10.44
10.46
5,905,104
-0.17(-1.62%)
Oct 25, 2005
10.65
10.70
10.52
10.64
7,009,429
-0.01(-0.05%)
Oct 24, 2005
10.47
10.67
10.44
10.64
9,483,537
+0.21(+1.99%)
Oct 21, 2005
10.33
10.45
10.28
10.43
10,605,293
+0.13(+1.26%)
Oct 20, 2005
10.60
10.63
10.22
10.30
9,694,161
-0.31(-2.89%)
Oct 19, 2005
10.53
10.63
10.40
10.61
10,374,332
-0.03(-0.31%)
Oct 18, 2005
10.88
10.89
10.53
10.64
7,642,754
-0.24(-2.19%)
Oct 17, 2005
10.84
11.04
10.84
10.88
8,806,271
+0.12(+1.14%)
Oct 14, 2005
10.71
10.78
10.63
10.76
7,436,487
+0.07(+0.67%)
Oct 13, 2005
10.91
10.94
10.65
10.69
11,566,901
-0.29(-2.67%)
Oct 12, 2005
10.97
11.10
10.88
10.98
8,496,508
-0.04(-0.40%)
Oct 11, 2005
10.90
11.07
10.90
11.03
6,533,345
+0.17(+1.56%)
Oct 10, 2005
11.10
11.13
10.82
10.86
5,052,076
-0.23(-2.05%)
Oct 07, 2005
11.04
11.19
11.01
11.08
5,378,543
+0.02(+0.15%)
Oct 06, 2005
11.22
11.25
10.83
11.07
13,609,230
-0.14(-1.25%)
Oct 05, 2005
11.62
11.64
11.21
11.21
7,549,062
-0.50(-4.29%)
Oct 04, 2005
11.97
11.97
11.71
11.71
4,746,671
-0.20(-1.68%)
Oct 03, 2005
11.86
11.96
11.81
11.91
6,744,696
+0.05(+0.42%)
Sep 30, 2005
11.87
11.96
11.85
11.86
6,012,958
-0.02(-0.15%)
Sep 29, 2005
11.83
11.92
11.75
11.88
5,411,953
+0.05(+0.40%)
Sep 28, 2005
11.65
11.85
11.63
11.83
5,268,874
+0.18(+1.57%)
Sep 27, 2005
11.50
11.66
11.48
11.65
4,203,042
+0.12(+1.08%)
Sep 26, 2005
11.56
11.63
11.51
11.52
6,084,135
-0.02(-0.18%)
Sep 23, 2005
11.54
11.61
11.43
11.54
6,098,297
+0.01(+0.07%)
Sep 22, 2005
11.46
11.56
11.39
11.54
5,233,648
-0.01(-0.10%)
Sep 21, 2005
11.67
11.70
11.48
11.55
8,562,238
-0.12(-1.05%)
Sep 20, 2005
11.65
11.81
11.63
11.67
14,481,141
+0.11(+0.98%)
Sep 19, 2005
11.57
11.60
11.51
11.56
9,566,334
+0.19(+1.67%)
Sep 16, 2005
11.29
11.37
11.20
11.37
7,695,773
+0.14(+1.25%)
Sep 15, 2005
11.06
11.23
11.06
11.23
4,666,053
+0.18(+1.63%)
Sep 14, 2005
11.01
11.11
10.99
11.05
11,307,615
+0.11(+1.01%)
Sep 13, 2005
10.99
11.03
10.94
10.94
3,430,269
-0.06(-0.53%)
Sep 12, 2005
11.06
11.12
10.95
10.99
5,572,100
-0.13(-1.15%)
Sep 09, 2005
10.99
11.15
10.98
11.12
3,999,681
+0.14(+1.28%)
Sep 08, 2005
11.01
11.06
10.96
10.98
4,099,183
-0.01(-0.05%)
Sep 07, 2005
11.01
11.01
10.88
10.99
4,709,630
-0.01(-0.11%)
Sep 06, 2005
10.94
11.04
10.90
11.00
8,603,273
+0.23(+2.17%)
Sep 02, 2005
10.75
10.86
10.72
10.77
4,178,712
-0.12(-1.06%)
Sep 01, 2005
10.56
10.90
10.56
10.88
9,642,232
+0.35(+3.33%)
Aug 31, 2005
10.49
10.53
10.41
10.53
3,833,724
+0.08(+0.72%)
Aug 30, 2005
10.46
10.53
10.38
10.45
5,521,259
-0.06(-0.56%)
Aug 29, 2005
10.40
10.54
10.28
10.51
4,704,183
+0.07(+0.66%)
Aug 26, 2005
10.49
10.54
10.42
10.44
3,179,336
-0.05(-0.45%)
Aug 25, 2005
10.41
10.52
10.41
10.49
3,592,595
+0.08(+0.81%)
Aug 24, 2005
10.39
10.52
10.37
10.41
8,106,127
-0.08(-0.80%)
Aug 23, 2005
10.44
10.54
10.41
10.49
7,594,819
+0.06(+0.54%)
Aug 22, 2005
10.52
10.52
10.35
10.44
4,637,001
+0.10(+0.96%)
Aug 19, 2005
10.33
10.35
10.23
10.34
3,999,681
+0.08(+0.77%)
Aug 18, 2005
10.09
10.27
10.06
10.26
5,329,519
+0.14(+1.36%)
Aug 17, 2005
10.19
10.19
10.03
10.12
4,862,151
-0.09(-0.89%)
Aug 16, 2005
10.33
10.37
10.21
10.21
4,448,529
-0.12(-1.13%)
Aug 15, 2005
10.26
10.34
10.21
10.33
3,392,139
+0.07(+0.64%)
Aug 12, 2005
10.28
10.32
10.20
10.26
4,445,260
-0.04(-0.36%)
Aug 11, 2005
10.33
10.38
10.24
10.30
6,641,926
+0.04(+0.43%)
Aug 10, 2005
10.40
10.46
10.21
10.25
5,312,088
-0.09(-0.84%)
Aug 09, 2005
10.38
10.39
10.30
10.34
4,277,487
+0.08(+0.75%)
Aug 08, 2005
10.48
10.52
10.25
10.26
6,888,501
-0.16(-1.56%)
Aug 05, 2005
10.58
10.58
10.41
10.43
4,927,517
-0.15(-1.44%)
Aug 04, 2005
10.73
10.80
10.57
10.58
5,343,318
-0.15(-1.36%)
Aug 03, 2005
10.49
10.90
10.44
10.73
12,612,759
+0.09(+0.84%)
Aug 02, 2005
10.46
10.64
10.30
10.64
11,456,505
+0.54(+5.35%)
Aug 01, 2005
10.19
10.20
10.07
10.10
2,927,676
-0.07(-0.72%)
Jul 29, 2005
10.25
10.28
10.17
10.17
3,430,269
-0.08(-0.79%)
Jul 28, 2005
10.15
10.28
10.12
10.25
4,175,806
+0.12(+1.22%)
Jul 27, 2005
10.14
10.19
10.12
10.13
3,149,921
-0.01(-0.14%)
Jul 26, 2005
10.17
10.21
10.13
10.14
2,600,846
-0.02(-0.16%)
Jul 25, 2005
10.18
10.26
10.16
10.16
1,619,264
-0.02(-0.15%)
Jul 22, 2005
10.09
10.19
10.08
10.17
3,866,407
+0.10(+0.96%)
Jul 21, 2005
10.27
10.31
10.04
10.08
4,158,739
-0.20(-1.92%)
Jul 20, 2005
10.21
10.30
10.19
10.27
4,815,668
+0.03(+0.32%)
Jul 19, 2005
10.25
10.29
10.20
10.24
3,996,049
-0.00(-0.04%)
Jul 18, 2005
10.29
10.33
10.24
10.24
1,732,565
-0.05(-0.44%)
Jul 15, 2005
10.25
10.29
10.20
10.29
2,049,228
+0.03(+0.34%)
Jul 14, 2005
10.44
10.50
10.16
10.25
3,840,260
-0.13(-1.29%)
Jul 13, 2005
10.41
10.46
10.34
10.39
2,766,077
-0.06(-0.61%)
Jul 12, 2005
10.42
10.48
10.40
10.45
3,064,219
-0.00(-0.01%)
Jul 11, 2005
10.33
10.45
10.31
10.45
4,957,295
+0.15(+1.50%)
Jul 08, 2005
10.16
10.32
10.14
10.30
4,324,696
+0.11(+1.08%)
Jul 07, 2005
9.989
10.19
9.934
10.19
4,600,686
+0.15(+1.48%)
Jul 06, 2005
10.21
10.25
10.04
10.04
4,225,557
-0.18(-1.78%)
Jul 05, 2005
10.20
10.24
10.10
10.22
3,315,152
+0.02(+0.19%)
Jul 01, 2005
10.10
10.21
10.06
10.20
2,121,857
+0.10(+0.97%)
Jun 30, 2005
10.15
10.20
10.08
10.10
3,458,958
-0.06(-0.62%)
Jun 29, 2005
10.23
10.23
10.13
10.17
2,291,446
-0.06(-0.58%)
Jun 28, 2005
10.13
10.23
10.11
10.23
2,763,172
+0.16(+1.59%)
Jun 27, 2005
10.05
10.10
10.01
10.07
2,531,485
+0.02(+0.16%)
Jun 24, 2005
10.04
10.12
10.03
10.05
3,171,347
-0.02(-0.18%)
Jun 23, 2005
10.15
10.17
10.03
10.07
4,046,890
-0.09(-0.85%)
Jun 22, 2005
10.20
10.21
10.16
10.16
3,837,718
-0.01(-0.08%)
Jun 21, 2005
10.16
10.21
10.13
10.16
3,196,041
-0.02(-0.15%)
Jun 20, 2005
9.986
10.20
9.981
10.18
4,547,304
+0.18(+1.83%)
Jun 17, 2005
10.02
10.02
9.850
9.996
7,346,064
-0.03(-0.27%)
Jun 16, 2005
10.01
10.03
9.900
10.02
2,799,486
+0.04(+0.41%)
Jun 15, 2005
10.10
10.10
9.908
9.982
3,626,731
-0.09(-0.92%)
Jun 14, 2005
10.05
10.13
10.04
10.07
2,280,552
+0.02(+0.21%)
Jun 13, 2005
10.03
10.06
9.962
10.05
2,123,310
-0.00(-0.04%)
Jun 10, 2005
9.920
10.11
9.916
10.06
6,502,478
+0.14(+1.44%)
Jun 09, 2005
9.832
9.924
9.799
9.915
4,908,997
+0.08(+0.85%)
Jun 08, 2005
9.847
9.905
9.796
9.831
1,959,531
+0.01(+0.14%)
Jun 07, 2005
9.810
9.915
9.784
9.817
3,822,466
+0.04(+0.42%)
Jun 06, 2005
9.789
9.812
9.734
9.776
2,935,302
-0.01(-0.14%)
Jun 03, 2005
9.783
9.828
9.701
9.789
2,655,681
+0.02(+0.25%)
Jun 02, 2005
9.817
9.817
9.740
9.765
2,889,546
-0.02(-0.21%)
Jun 01, 2005
9.652
9.823
9.649
9.785
4,850,893
+0.10(+1.08%)
May 31, 2005
9.644
9.736
9.620
9.681
3,781,068
+0.03(+0.27%)
May 27, 2005
9.657
9.657
9.594
9.655
6,644,104
+0.01(+0.14%)
May 26, 2005
9.667
9.694
9.634
9.641
3,515,608
-0.03(-0.27%)
May 25, 2005
9.652
9.689
9.602
9.667
4,202,316
-0.09(-0.90%)
May 24, 2005
9.729
9.784
9.681
9.755
3,191,320
+0.03(+0.31%)
May 23, 2005
9.783
9.789
9.718
9.725
5,880,047
-0.11(-1.08%)
May 20, 2005
9.900
9.900
9.812
9.831
5,232,196
-0.03(-0.31%)
May 19, 2005
9.791
9.865
9.778
9.861
3,015,557
+0.08(+0.86%)
May 18, 2005
9.817
9.847
9.732
9.777
4,731,782
-0.00(-0.03%)
May 17, 2005
9.588
9.799
9.583
9.780
5,256,527
+0.20(+2.07%)
May 16, 2005
9.542
9.616
9.460
9.582
5,533,243
+0.05(+0.53%)
May 13, 2005
9.755
9.755
9.328
9.531
8,053,108
-0.15(-1.58%)
May 12, 2005
9.949
9.949
9.660
9.683
4,910,812
-0.07(-0.72%)
May 11, 2005
9.686
9.789
9.671
9.754
6,783,915
+0.10(+1.04%)
May 10, 2005
9.776
9.792
9.610
9.653
6,864,170
-0.16(-1.66%)
May 09, 2005
9.762
9.842
9.748
9.816
5,857,895
+0.06(+0.58%)
May 06, 2005
9.953
9.953
9.756
9.759
8,045,119
-0.19(-1.94%)
May 05, 2005
9.941
10.00
9.721
9.952
14,413,233
-0.06(-0.58%)
May 04, 2005
10.33
10.33
9.845
10.01
23,252,914
-0.34(-3.26%)
May 03, 2005
10.35
10.48
10.30
10.35
5,707,190
-0.07(-0.67%)
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
.