Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 71.97   -0.05 (-0.07%) Volume: 1.42m 4:38 PM EDT May 22, 2015
After Hours:  $ 71.97 0.00 (0.00%) Volume: 77.34k 4:25 PM EDT May 22, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/15 71.80 72.12 71.5535 71.97 1,415,319 -0.05 -0.07% 71.97 101.71m 9,837
05/21/15 72.07 72.44 71.66 72.02 3,154,720 0.13 0.18% 72.02 227.1m 14,785
05/20/15 72.15 72.42 71.76 71.89 2,738,097 -0.30 -0.42% 71.89 197.27m 18,365
05/19/15 71.86 72.47 71.77 72.19 1,792,198 -0.07 -0.10% 72.19 129.33m 13,962
05/18/15 71.85 72.42 71.80 72.26 1,396,719 0.07 0.10% 72.26 100.8m 11,981
05/15/15 71.71 72.38 71.60 72.19 1,714,944 0.59 0.82% 72.19 123.57m 12,646
05/14/15 71.34 71.76 71.23 71.60 1,723,634 0.70 0.99% 71.60 123.25m 14,001
05/13/15 71.09 72.09 70.65 70.90 2,544,579 -0.19 -0.27% 70.90 180.99m 18,233
05/12/15 70.56 71.31 70.27 71.09 2,253,778 0.08 0.11% 71.09 159.98m 17,805
05/11/15 71.75 72.22 70.99 71.01 1,772,792 -0.78 -1.09% 71.01 126.66m 14,444
05/08/15 71.74 72.33 71.58 71.79 1,927,829 0.86 1.21% 71.79 138.57m 15,315
05/07/15 71.02 71.53 70.79 70.93 2,107,835 0.22 0.31% 70.93 149.76m 16,932
05/06/15 70.83 71.24 70.07 70.71 3,461,721 -0.11 -0.16% 70.71 244.15m 28,026
05/05/15 71.65 71.75 70.1403 70.82 3,344,946 -0.94 -1.31% 70.82 236.75m 27,427
05/04/15 71.45 72.57 71.45 71.76 2,210,893 0.06 0.08% 71.76 159.32m 18,381
05/01/15 71.80 72.09 70.85 71.70 2,282,648 0.02 0.03% 71.70 163.05m 18,740
04/30/15 72.08 72.194 70.97 71.68 2,837,260 -0.62 -0.86% 71.68 202.75m 21,959
04/29/15 72.11 72.51 71.70 72.30 2,126,147 -0.44 -0.60% 72.30 153.49m 18,957
04/28/15 72.20 72.76 71.57 72.74 2,206,901 0.17 0.23% 72.74 159.63m 18,720
04/27/15 73.68 73.90 72.02 72.57 2,022,486 -0.97 -1.32% 72.57 146.61m 18,222
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