Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 67.90   0.83 (+1.24%) Volume: 2.27m 4:52 PM EDT Jul 2, 2015
After Hours:  $ 67.90 0.00 (0.00%) Volume: 39.85k 4:28 PM EDT Jul 2, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/15 67.42 68.05 67.41 67.90 2,274,385 0.83 1.24% 67.90 154.21m 17,572
07/01/15 67.19 67.30 66.65 67.07 2,747,380 0.20 0.30% 67.07 184.01m 20,069
06/30/15 67.49 67.49 66.515 66.87 3,367,584 -0.42 -0.62% 66.87 225.03m 25,177
06/29/15 67.20 68.14 67.19 67.29 2,939,035 0.02 0.03% 67.29 198.57m 23,114
06/26/15 67.00 67.36 66.58 67.27 1,928,415 0.23 0.34% 67.27 129.52m 12,301
06/25/15 67.62 67.83 67.04 67.04 2,670,369 -0.61 -0.90% 67.04 179.54m 19,043
06/24/15 67.50 67.85 67.35 67.65 3,153,956 0.09 0.13% 67.65 213.12m 21,456
06/23/15 68.21 68.27 67.27 67.56 3,510,940 -0.70 -1.03% 67.56 237.35m 20,140
06/22/15 68.66 68.73 67.89 68.26 2,495,684 0.21 0.31% 68.26 170.34m 17,321
06/19/15 68.88 69.14 67.98 68.05 3,985,492 -0.80 -1.16% 68.05 272.46m 16,568
06/18/15 68.02 68.93 67.86 68.85 3,381,722 0.85 1.25% 68.85 232.16m 24,684
06/17/15 67.36 68.15 67.25 68.00 2,737,385 0.63 0.94% 68.00 185.46m 20,506
06/16/15 66.96 67.42 66.68 67.37 1,698,182 0.27 0.40% 67.37 114.17m 12,405
06/15/15 66.77 67.35 66.60 67.10 2,489,745 0.30 0.45% 67.10 166.99m 20,932
06/12/15 66.93 67.38 66.76 66.80 3,758,682 -0.47 -0.70% 66.80 251.62m 21,236
06/11/15 67.30 67.45 66.9001 67.27 2,135,507 0.42 0.63% 67.27 143.54m 13,339
06/10/15 67.12 67.20 66.75 66.85 2,968,325 0.02 0.03% 66.85 198.88m 20,566
06/09/15 66.86 67.14 66.72 66.83 2,792,702 -0.10 -0.15% 66.83 186.9m 18,589
06/08/15 67.08 67.37 66.81 66.93 3,405,552 -0.21 -0.31% 66.93 228.33m 20,380
06/05/15 67.29 67.44 66.72 67.14 3,602,321 -0.74 -1.09% 67.14 241.66m 26,705
06/04/15 68.26 68.80 67.77 67.88 3,238,427 -0.55 -0.80% 67.88 220.53m 24,977
06/03/15 69.59 69.68 68.03 68.43 3,376,084 -1.16 -1.67% 68.43 231.04m 22,102
06/02/15 70.15 70.18 68.84 69.59 3,020,018 -0.91 -1.29% 69.59 209.65m 20,582