Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 73.54   0.34 (+0.46%) Volume: 2.87m 4:10 PM EDT Apr 24, 2015
After Hours:  $ 73.54 0.00 (0.00%) Volume: 12.94k 4:28 PM EDT Apr 24, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/24/15 73.05 74.34 72.9701 73.54 2,868,135 0.34 0.46% 73.54 211.67m 22,339
04/23/15 72.58 73.462 72.39 73.20 2,067,454 0.68 0.94% 73.20 151.06m 14,060
04/22/15 72.34 72.67 71.93 72.52 2,774,203 0.43 0.60% 72.52 200.77m 20,612
04/21/15 72.78 73.21 71.74 72.09 3,569,151 -0.66 -0.91% 72.09 257.63m 24,622
04/20/15 71.62 73.44 71.62 72.75 2,333,095 1.28 1.79% 72.75 170.08m 19,787
04/17/15 71.36 72.00 71.27 71.47 2,942,045 -0.33 -0.46% 71.47 210.49m 21,569
04/16/15 72.15 72.165 71.3092 71.80 2,373,780 -0.62 -0.86% 71.80 170.06m 19,552
04/15/15 71.83 72.56 71.61 72.42 2,953,208 0.79 1.10% 72.42 213.67m 22,099
04/14/15 71.14 71.80 71.03 71.63 1,799,592 0.54 0.76% 71.63 128.75m 14,596
04/13/15 71.90 72.00 71.02 71.09 1,360,809 -0.81 -1.13% 71.09 97.16m 10,930
04/10/15 71.45 72.28 71.26 71.90 1,175,639 0.53 0.74% 71.90 84.47m 11,144
04/09/15 71.57 71.59 70.81 71.37 1,546,388 -0.38 -0.53% 71.37 110.15m 14,308
04/08/15 71.92 72.04 71.41 71.75 2,027,332 -0.20 -0.28% 71.75 145.38m 16,735
04/07/15 72.71 72.85 71.91 71.95 1,853,735 -0.76 -1.05% 71.95 134.1m 15,463
04/06/15 71.68 72.995 71.68 72.71 2,330,048 1.13 1.58% 72.71 169.23m 19,208
04/02/15 71.61 71.83 71.23 71.58 1,784,269 0.07 0.10% 71.58 127.75m 16,603
04/01/15 71.11 71.79 70.13 71.51 2,596,680 0.64 0.90% 71.51 185.22m 23,382
03/31/15 71.01 71.54 70.33 70.87 2,479,602 -0.27 -0.38% 70.87 175.86m 18,910
03/30/15 70.57 71.40 70.277 71.14 1,427,481 0.75 1.07% 71.14 101.55m 12,372
03/27/15 70.44 70.87 70.17 70.39 1,962,228 0.03 0.04% 70.39 138.32m 15,143