Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 79.14   1.29 (+1.66%) Volume: 1.89m 4:04 PM EST Jan 29, 2015
After Hours:  $ 78.4128   -0.7272 (-0.92%) Volume: 31.32k 4:58 PM EST Jan 29, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/29/15 77.95 79.27 77.35 79.14 1,887,332 1.29 1.66% 79.14 148.3m 16,031
01/28/15 79.00 79.8904 77.70 77.85 2,090,448 -1.13 -1.43% 77.85 164.21m 17,979
01/27/15 78.73 79.40 78.26 78.98 1,523,575 0.05 0.06% 78.98 120.36m 13,502
01/26/15 78.76 79.089 77.98 78.93 1,618,107 -0.16 -0.20% 78.93 127.22m 15,165
01/23/15 78.96 79.54 78.42 79.09 1,508,732 0.37 0.47% 79.09 119.5m 12,913
01/22/15 79.44 79.71 78.12 78.72 3,053,691 -0.55 -0.69% 78.72 240.11m 20,364
01/21/15 78.00 79.43 77.4736 79.27 2,467,242 0.90 1.15% 79.27 194.61m 18,539
01/20/15 78.00 78.39 77.30 78.37 1,912,975 0.61 0.78% 78.37 149.09m 16,048
01/16/15 77.22 77.805 76.83 77.76 2,559,421 0.59 0.76% 77.76 197.96m 20,729
01/15/15 76.53 77.38 76.02 77.17 2,659,429 0.72 0.94% 77.17 203.93m 22,111
01/14/15 76.27 76.95 75.33 76.45 3,647,755 0.01 0.01% 76.45 277.73m 31,040
01/13/15 77.23 77.72 75.87 76.44 2,347,016 -0.06 -0.08% 76.44 180.24m 20,349
01/12/15 76.76 76.90 75.73 76.50 2,177,945 0.00 0.00% 76.50 166.14m 18,600
01/09/15 77.55 77.684 76.213 76.50 1,815,059 -0.87 -1.12% 76.50 139.11m 15,909
01/08/15 77.06 77.739 76.88 77.37 2,168,806 0.90 1.18% 77.37 167.9m 19,852
01/07/15 76.37 77.01 75.72 76.47 2,908,205 0.31 0.41% 76.47 222.2m 24,232
01/06/15 76.79 77.94 76.03 76.16 3,290,012 -0.39 -0.51% 76.16 252.05m 29,800
01/05/15 77.28 77.60 76.30 76.55 2,779,685 -0.94 -1.21% 76.55 213.24m 22,646
01/02/15 77.26 77.60 76.53 77.49 2,211,913 0.59 0.77% 77.49 170.67m 18,289
12/31/14 78.37 78.51 76.80 76.90 2,080,762 -1.40 -1.79% 76.90 161.15m 15,242
12/30/14 79.95 80.1299 78.03 78.30 1,990,212 -1.93 -2.41% 78.30 156.6m 16,948