Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 70.10   0.07 (+0.10%) Volume: 1.82m 4:03 PM EDT Oct 23, 2014
After Hours:  $ 70.2971   0.1971 (+0.28%) Volume: 7.92k 4:46 PM EDT Oct 23, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/14 70.56 70.75 69.89 70.10 1,818,927 0.07 0.10% 70.10 127.8m 15,161
10/22/14 69.85 70.77 69.83 70.03 2,647,643 0.02 0.03% 70.03 185.99m 20,661
10/21/14 69.57 70.13 69.15 70.01 1,810,320 0.54 0.78% 70.01 126.41m 13,998
10/20/14 68.82 69.57 68.63 69.47 2,032,984 0.74 1.08% 69.47 140.85m 16,335
10/17/14 68.24 68.91 67.51 68.73 3,108,008 0.00 0.00% 68.73 212.75m 23,085
10/16/14 68.24 68.91 67.51 68.73 3,107,989 2.40 3.62% 68.73 212.75m 23,084
10/15/14 67.73 68.02 65.53 66.33 8,471,818 -1.85 -2.71% 66.33 563.26m 59,537
10/14/14 70.27 70.345 67.96 68.18 8,513,330 -1.81 -2.59% 68.18 587.76m 57,996
10/13/14 70.79 71.36 69.97 69.99 3,822,783 -0.63 -0.89% 69.99 270.23m 28,027
10/10/14 70.78 71.63 70.59 70.62 2,966,307 0.19 0.27% 70.62 210.58m 24,724
10/09/14 72.12 72.24 70.39 70.43 2,729,084 -1.69 -2.34% 70.43 194.05m 21,345
10/08/14 70.20 72.20 70.04 72.12 4,582,833 1.93 2.75% 72.12 326.99m 31,318
10/07/14 69.72 70.67 69.70 70.19 2,797,972 0.12 0.17% 70.19 196.55m 20,740
10/06/14 70.03 70.44 69.75 70.07 1,846,831 0.03 0.04% 70.07 129.24m 15,312
10/03/14 69.49 70.15 69.0201 70.04 2,125,597 0.72 1.04% 70.04 148.37m 14,174
10/02/14 69.25 69.75 69.02 69.32 1,679,227 0.06 0.09% 69.32 116.45m 15,346
10/01/14 69.42 69.93 69.06 69.26 2,192,320 0.17 0.25% 69.26 152.31m 22,246
09/30/14 68.85 70.16 68.84 69.09 2,832,673 0.61 0.89% 69.09 196.55m 22,840
09/29/14 67.80 68.58 67.59 68.48 1,660,417 0.45 0.66% 68.48 113.4m 14,416
09/26/14 67.99 68.33 67.29 68.03 1,661,060 0.40 0.59% 68.03 112.7m 14,432
09/25/14 68.00 68.50 67.61 67.63 1,743,861 -0.48 -0.70% 67.63 118.24m 15,200
09/24/14 68.40 68.434 67.96 68.11 1,690,312 -0.19 -0.28% 68.11 115.29m 12,421
09/23/14 68.30 68.45 67.92 68.30 3,644,476 0.00 0.00% 68.30 248.68m 21,316