Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 70.93   -0.28 (-0.39%) Volume: 477.13k 10:30 AM EDT Aug 28, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/28/15 71.00 71.33 70.816 70.93 477,128 -0.28 -0.39% 70.93 33.9m 3,537
08/27/15 70.94 71.30 70.24 71.21 3,314,315 0.59 0.84% 71.21 234.9m 26,852
08/26/15 70.38 70.795 68.83 70.62 3,872,854 1.0375 1.49% 70.62 270.44m 29,541
08/25/15 73.52 73.73 70.11 70.23 5,231,341 -2.1104 -2.94% 69.5825 375.36m 41,589
08/24/15 73.75 75.00 72.03 72.36 6,395,917 -3.012 -4.03% 71.6928 467.56m 49,574
08/21/15 75.41 75.82 74.93 75.40 6,976,226 -0.31705 -0.42% 74.7048 525.99m 49,209
08/20/15 75.72 76.59 75.40 75.72 4,341,101 -0.416127 -0.55% 75.0219 330.2m 28,072
08/19/15 75.71 76.52 75.54 76.14 2,020,569 0.049539 0.07% 75.438 153.66m 17,495
08/18/15 76.06 76.40 75.81 76.09 1,795,406 -0.128802 -0.17% 75.3885 136.55m 14,767
08/17/15 75.50 76.48 75.23 76.22 2,882,726 0.842163 1.13% 75.5173 219.41m 18,119
08/14/15 74.52 75.4299 74.18 75.37 1,730,102 0.435944 0.59% 74.6751 129.75m 12,582
08/13/15 74.11 75.00 73.57 74.93 3,018,060 0.435943 0.59% 74.2391 225.19m 20,028
08/12/15 72.56 74.53 72.445 74.49 3,432,248 1.7933 2.49% 73.8032 254.23m 24,730
08/11/15 72.22 73.11 71.95 72.68 1,902,658 0.326957 0.46% 72.0099 138.14m 14,555
08/10/15 72.41 72.72 72.04 72.35 1,535,614 0.009908 0.01% 71.6829 111.06m 13,523
08/07/15 71.21 72.76 70.91 72.34 1,934,872 1.0007 1.42% 71.673 139.68m 16,105
08/06/15 71.30 71.35 70.19 71.33 2,159,737 0.168432 0.24% 70.6723 152.92m 18,050
08/05/15 70.26 71.69 70.13 71.16 2,353,600 0.90161 1.30% 70.5039 167.45m 20,780
08/04/15 71.40 71.58 69.9201 70.25 3,071,250 -1.4564 -2.05% 69.6023 216.2m 25,061
08/03/15 71.92 72.23 71.2738 71.72 1,749,315 0.019816 0.03% 71.0587 125.46m 14,449
07/31/15 71.58 72.17 71.50 71.70 2,190,523 0.644007 0.91% 71.0389 157.24m 14,857
07/30/15 70.44 71.18 70.08 71.05 1,569,897 0.396312 0.57% 70.3949 111.4m 14,271
07/29/15 70.04 70.715 69.49 70.65 2,542,316 0.515206 0.74% 69.9986 178.91m 18,164
07/28/15 69.08 70.14 68.84 70.13 2,792,158 0.980872 1.43% 69.4834 195.18m 19,201