Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 72.18   -0.45 (-0.62%) Volume: 687.05k 12:01 PM EST Nov 26, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/26/14 72.78 72.99 72.14 72.18 687,053 -0.45 -0.62% 72.18 49.81m 5,889
11/25/14 72.45 72.82 71.98 72.63 2,652,842 0.180033 0.25% 72.63 192.29m 17,823
11/24/14 73.25 73.73 72.92 73.05 2,431,030 -0.198358 -0.27% 72.45 178.14m 16,954
11/21/14 73.24 73.695 72.63 73.25 2,576,072 0.575236 0.80% 72.6483 188.59m 16,477
11/20/14 72.02 72.71 71.86 72.67 1,786,843 0.208275 0.29% 72.0731 129.48m 15,144
11/19/14 72.03 72.66 71.85 72.46 1,577,964 0.257865 0.36% 71.8648 114.15m 12,668
11/18/14 72.08 72.61 71.81 72.20 1,677,147 0.039671 0.06% 71.6069 121.24m 14,177
11/17/14 71.43 72.32 71.34 72.16 1,652,485 0.585154 0.82% 71.5673 119.03m 14,212
11/14/14 72.01 72.10 71.39 71.57 2,888,361 -0.684332 -0.95% 70.9821 207.04m 19,713
11/13/14 72.78 73.13 72.065 72.26 2,599,347 -0.446304 -0.62% 71.6665 188.24m 20,784
11/12/14 72.35 73.31 72.05 72.71 2,838,022 -1.1901 -1.62% 72.1128 206.02m 21,514
11/11/14 74.17 74.39 73.57 73.91 2,472,180 -0.446304 -0.61% 73.3029 182.77m 16,926
11/10/14 73.89 74.49 73.41 74.36 2,097,443 0.466139 0.64% 73.7492 155.51m 18,172
11/07/14 73.42 73.915 73.18 73.89 2,038,503 0.803347 1.11% 73.2831 150.07m 14,810
11/06/14 74.18 74.24 72.56 73.08 3,884,740 -1.091 -1.48% 72.4797 284.79m 30,302
11/05/14 72.10 74.59 71.91 74.18 4,824,738 2.3406 3.29% 73.5707 355.5m 33,796
11/04/14 72.61 72.8207 71.4197 71.82 1,964,494 -0.733921 -1.02% 71.2301 141.27m 16,393
11/03/14 71.53 72.94 71.47 72.56 3,224,192 1.2497 1.77% 71.964 233.57m 24,296
10/31/14 70.04 71.79 70.04 71.30 4,292,940 -1.3984 -1.94% 70.7143 305.11m 24,245
10/30/14 72.35 73.31 72.05 72.71 2,838,022 2.5191 3.62% 72.1128 206.02m 21,514
10/29/14 70.67 71.00 69.53 70.17 2,347,416 -0.535564 -0.76% 69.5936 164.65m 18,465
10/28/14 70.52 70.71 69.72 70.71 2,520,590 0.347125 0.50% 70.1292 177.16m 17,623
10/27/14 70.71 70.94 70.24 70.36 1,680,610 -0.357043 -0.51% 69.7821 118.46m 13,518