Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 73.25   0.58 (+0.80%) Volume: 2.58m 4:11 PM EST Nov 21, 2014
After Hours:  $ 73.25 0.00 (0.00%) Volume: 277.4k 4:19 PM EST Nov 21, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/21/14 73.24 73.695 72.63 73.25 2,576,072 0.58 0.80% 73.25 188.59m 16,477
11/20/14 72.02 72.71 71.86 72.67 1,786,843 0.21 0.29% 72.67 129.48m 15,144
11/19/14 72.03 72.66 71.85 72.46 1,577,964 0.26 0.36% 72.46 114.15m 12,668
11/18/14 72.08 72.61 71.81 72.20 1,677,147 0.04 0.06% 72.20 121.24m 14,177
11/17/14 71.43 72.32 71.34 72.16 1,652,485 0.59 0.82% 72.16 119.03m 14,212
11/14/14 72.01 72.10 71.39 71.57 2,888,361 -0.69 -0.95% 71.57 207.04m 19,713
11/13/14 72.78 73.13 72.065 72.26 2,599,347 -0.45 -0.62% 72.26 188.24m 20,784
11/12/14 72.35 73.31 72.05 72.71 2,838,022 -1.20 -1.62% 72.71 206.02m 21,514
11/11/14 74.17 74.39 73.57 73.91 2,472,180 -0.45 -0.61% 73.91 182.77m 16,926
11/10/14 73.89 74.49 73.41 74.36 2,097,443 0.47 0.64% 74.36 155.51m 18,172
11/07/14 73.42 73.915 73.18 73.89 2,038,503 0.81 1.11% 73.89 150.07m 14,810
11/06/14 74.18 74.24 72.56 73.08 3,884,740 -1.10 -1.48% 73.08 284.79m 30,302
11/05/14 72.10 74.59 71.91 74.18 4,824,738 2.36 3.29% 74.18 355.5m 33,796
11/04/14 72.61 72.8207 71.4197 71.82 1,964,494 -0.74 -1.02% 71.82 141.27m 16,393
11/03/14 71.53 72.94 71.47 72.56 3,224,192 1.26 1.77% 72.56 233.57m 24,296
10/31/14 70.04 71.79 70.04 71.30 4,292,940 -1.41 -1.94% 71.30 305.11m 24,245
10/30/14 72.35 73.31 72.05 72.71 2,838,022 2.54 3.62% 72.71 206.02m 21,514
10/29/14 70.67 71.00 69.53 70.17 2,347,416 -0.54 -0.76% 70.17 164.65m 18,465
10/28/14 70.52 70.71 69.72 70.71 2,520,590 0.35 0.50% 70.71 177.16m 17,623
10/27/14 70.71 70.94 70.24 70.36 1,680,610 -0.36 -0.51% 70.36 118.46m 13,518
10/24/14 70.22 70.99 70.015 70.72 1,751,123 0.62 0.88% 70.72 123.6m 12,674
10/23/14 70.56 70.75 69.89 70.10 1,818,927 0.07 0.10% 70.10 127.8m 15,161