Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 69.69   0.04 (+0.06%) Volume: 1.61m 4:04 PM EDT Aug 21, 2014
After Hours:  $ 69.80   0.11 (+0.16%) Volume: 188.57k 5:59 PM EDT Aug 21, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/21/14 69.64 70.15 69.565 69.69 1,607,049 0.04 0.06% 69.69 112.12m 11,542
08/20/14 69.55 69.71 69.16 69.65 1,221,797 0.06 0.09% 69.65 84.94m 10,778
08/19/14 68.68 69.61 68.59 69.59 1,780,765 0.91 1.32% 69.59 123.57m 14,439
08/18/14 68.97 69.25 68.56 68.68 1,375,647 -0.22 -0.32% 68.68 94.65m 11,815
08/15/14 68.57 69.3528 68.48 68.90 2,190,868 0.61 0.89% 68.90 150.93m 16,250
08/14/14 67.83 68.352 67.74 68.29 1,194,789 0.52 0.77% 68.29 81.46m 9,569
08/13/14 67.58 68.05 67.36 67.77 1,321,520 0.28 0.41% 67.77 89.51m 12,279
08/12/14 67.38 67.82 67.28 67.49 1,372,767 -0.06 -0.09% 67.49 92.74m 11,261
08/11/14 67.82 68.09 67.30 67.55 2,103,567 -0.30 -0.44% 67.55 142.29m 18,761
08/08/14 66.21 67.895 66.21 67.85 3,872,820 2.09 3.18% 67.85 260.72m 29,077
08/07/14 65.17 65.94 65.17 65.76 2,863,653 0.85 1.31% 65.76 188.05m 19,295
08/06/14 65.62 65.70 64.71 64.91 5,188,573 -1.10 -1.67% 64.91 337.32m 31,046
08/05/14 66.96 67.09 65.74 66.01 3,036,110 -1.02 -1.52% 66.01 201.3m 20,528
08/04/14 67.48 67.59 65.85 67.03 3,911,220 0.00 0.00% 67.03 260.7m 33,155
08/01/14 67.48 67.59 65.85 67.03 3,911,120 -0.61 -0.90% 67.03 260.69m 33,154
07/31/14 68.63 68.85 67.58 67.64 3,266,927 -1.33 -1.93% 67.64 222.46m 25,349
07/30/14 70.00 70.66 68.40 68.97 2,588,881 -0.96 -1.37% 68.97 179.22m 21,111
07/29/14 70.67 70.98 69.93 69.93 2,231,141 -0.95 -1.34% 69.93 156.8m 16,818
07/28/14 69.75 71.06 69.75 70.88 1,806,413 1.02 1.46% 70.88 127.7m 15,492
07/25/14 70.68 70.68 69.76 69.86 1,101,852 -0.48 -0.68% 69.86 77.15m 8,699
07/24/14 69.78 70.60 69.78 70.34 1,203,340 0.13 0.19% 70.34 84.59m 11,407
07/23/14 69.85 70.29 69.68 70.21 1,314,024 0.27 0.39% 70.21 92.07m 11,620
07/22/14 70.34 70.35 69.84 69.94 1,690,652 -0.08 -0.11% 69.94 118.29m 12,448
07/21/14 69.76 70.33 69.73 70.02 1,564,591 -0.14 -0.20% 70.02 109.57m 14,147