Advertisements

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 70.65   0.29 (+0.41%) Volume: 973.63k 1:02 PM EDT Mar 27, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/15 70.44 70.87 70.17 70.65 973,629 0.29 0.41% 70.65 68.73m 7,966
03/26/15 70.60 71.0536 70.08 70.36 2,370,905 -0.34 -0.48% 70.36 167.3m 20,451
03/25/15 71.45 71.923 70.64 70.70 2,456,095 -0.76 -1.06% 70.70 174.66m 20,561
03/24/15 72.00 72.52 71.3036 71.46 2,376,781 -0.74 -1.02% 71.46 170.37m 17,153
03/23/15 72.04 72.549 71.915 72.20 2,383,734 0.01 0.01% 72.20 172.43m 18,929
03/20/15 71.81 72.55 71.66 72.19 4,294,089 0.59 0.82% 72.19 309.58m 21,972
03/19/15 71.80 72.62 71.24 71.60 2,561,965 -0.32 -0.44% 71.60 183.54m 19,567
03/18/15 69.88 72.31 69.58 71.92 3,216,668 1.93 2.76% 71.92 228.54m 26,870
03/17/15 69.89 70.29 69.5499 69.99 2,293,772 0.01 0.01% 69.99 160.54m 19,077
03/16/15 69.23 70.39 69.03 69.98 2,621,767 1.02 1.48% 69.98 183.51m 21,996
03/13/15 69.83 69.84 68.251 68.96 2,858,269 -0.86 -1.23% 68.96 197m 20,158
03/12/15 69.20 70.11 69.06 69.82 3,043,052 1.07 1.56% 69.82 211.94m 21,282
03/11/15 69.51 69.87 68.74 68.75 3,760,068 -0.51 -0.74% 68.75 259.62m 22,813
03/10/15 69.42 70.22 69.23 69.26 5,120,882 -0.31 -0.45% 69.26 356.16m 25,994
03/09/15 69.58 70.14 69.47 69.57 2,358,995 -0.01 -0.01% 69.57 164.61m 17,791
03/06/15 70.15 70.17 69.19 69.58 4,783,397 -1.60 -2.25% 69.58 332.06m 36,723
03/05/15 70.83 71.7399 70.64 71.18 3,371,282 0.57 0.81% 71.18 240.25m 24,443
03/04/15 70.56 70.82 70.36 70.61 2,640,185 -0.36 -0.51% 70.61 186.29m 21,047
03/03/15 70.42 71.02 69.78 70.97 3,734,837 0.65 0.92% 70.97 263.26m 26,059
03/02/15 71.87 71.87 69.90 70.32 4,422,775 -1.77 -2.46% 70.32 311.56m 28,925
02/27/15 71.99 72.50 71.61 72.09 2,220,205 0.14 0.19% 72.09 160.07m 15,961