Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 71.30   -0.28 (-0.39%) Volume: 4.29m 4:06 PM EDT Oct 31, 2014
After Hours:  $ 71.30 0.00 (0.00%) Volume: 143.8k 4:30 PM EDT Oct 31, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/31/14 70.04 71.79 70.04 71.30 4,261,372 -0.28 -0.39% 71.30 302.87m 24,236
10/30/14 70.45 71.67 69.675 71.58 3,766,923 1.41 2.01% 71.58 267.28m 26,587
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
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