Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 72.09   0.14 (+0.19%) Volume: 2.22m 4:03 PM EST Feb 27, 2015
After Hours:  $ 71.65   -0.44 (-0.61%) Volume: 198.03k 5:04 PM EST Feb 27, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/15 71.99 72.50 71.61 72.09 2,220,205 0.14 0.19% 72.09 160.07m 15,961
02/26/15 72.81 73.01 71.75 71.95 2,416,248 -0.76 -1.05% 71.95 174.19m 20,306
02/25/15 73.72 73.84 72.59 72.71 2,381,502 -0.702493 -0.96% 72.71 174.02m 21,113
02/24/15 73.85 74.73 73.51 74.06 2,217,360 0.158601 0.22% 73.4125 164.42m 17,241
02/23/15 73.97 74.30 73.47 73.90 1,660,181 -0.089213 -0.12% 73.2539 122.52m 14,741
02/20/15 73.74 74.03 73.03 73.99 3,342,593 0.198251 0.27% 73.3431 246.46m 19,129
02/19/15 74.35 74.57 73.50 73.79 3,625,165 -0.872306 -1.18% 73.1449 267.92m 26,373
02/18/15 73.00 74.70 73.00 74.67 2,974,519 1.477 2.04% 74.0172 220.04m 23,952
02/17/15 72.85 73.64 72.19 73.18 4,605,176 0.267639 0.37% 72.5402 336.41m 34,738
02/13/15 73.83 73.83 72.12 72.91 4,098,069 -0.802918 -1.10% 72.2725 298.51m 32,522
02/12/15 74.27 74.60 73.3654 73.72 5,422,054 -0.396503 -0.54% 73.0755 400.37m 41,204
02/11/15 76.21 76.49 74.00 74.12 4,041,042 -2.5178 -3.31% 73.472 301.64m 31,604
02/10/15 75.23 76.86 75.22 76.66 4,019,865 1.4175 1.90% 75.9898 306.22m 32,152
02/09/15 75.72 78.15 74.71 75.23 4,549,670 -0.475803 -0.63% 74.5723 344.9m 39,647
02/06/15 78.19 78.31 75.03 75.71 3,980,900 -2.9539 -3.79% 75.0481 303.54m 33,298
02/05/15 78.03 78.82 77.3101 78.69 1,779,713 1.0507 1.37% 78.002 139.63m 15,811
02/04/15 78.16 78.85 77.38 77.63 2,138,263 -0.941694 -1.21% 76.9513 166.94m 19,803
02/03/15 77.65 78.88 77.12 78.58 3,045,720 0.852481 1.11% 77.893 238.48m 28,109
02/02/15 77.18 78.04 76.44 77.72 2,560,770 0.822743 1.08% 77.0405 197.87m 23,447