Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 69.86   -0.48 (-0.68%) Volume: 1.1m 4:07 PM EDT Jul 25, 2014
After Hours:  $ 69.86 0.00 (0.00%) Volume: 31.21k 4:43 PM EDT Jul 25, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/25/14 70.68 70.68 69.76 69.86 1,101,852 -0.48 -0.68% 69.86 77.15m 8,699
07/24/14 69.78 70.60 69.78 70.34 1,203,340 0.13 0.19% 70.34 84.59m 11,407
07/23/14 69.85 70.29 69.68 70.21 1,314,024 0.27 0.39% 70.21 92.07m 11,620
07/22/14 70.34 70.35 69.84 69.94 1,690,652 -0.08 -0.11% 69.94 118.29m 12,448
07/21/14 69.76 70.33 69.73 70.02 1,564,591 -0.14 -0.20% 70.02 109.57m 14,147
07/18/14 69.44 70.30 68.967 70.16 1,851,963 1.02 1.48% 70.16 129.5m 13,611
07/17/14 69.68 69.88 69.13 69.14 2,012,912 -0.63 -0.90% 69.14 139.64m 13,748
07/16/14 69.75 69.83 69.05 69.77 1,303,171 0.25 0.36% 69.77 90.63m 10,871
07/15/14 68.85 69.60 68.81 69.52 2,406,474 0.62 0.90% 69.52 166.8m 16,269
07/14/14 69.72 69.75 68.88 68.90 1,605,018 -0.60 -0.86% 68.90 110.93m 12,888
07/11/14 69.80 69.9757 69.42 69.50 1,257,710 -0.48 -0.69% 69.50 87.62m 11,967
07/10/14 69.11 70.00 69.00 69.98 2,191,134 0.78 1.13% 69.98 152.93m 16,113
07/09/14 69.25 69.38 68.70 69.20 1,726,910 0.05 0.07% 69.20 119.18m 14,700
07/08/14 68.74 69.21 68.68 69.15 2,702,066 0.29 0.42% 69.15 186.38m 21,463
07/07/14 68.50 69.30 68.38 68.86 2,767,538 0.20 0.29% 68.86 190.51m 20,649
07/03/14 69.26 69.26 68.03 68.66 2,603,854 -0.98 -1.41% 68.66 178.24m 15,950
07/02/14 70.99 71.00 69.27 69.64 3,615,879 -1.52 -2.14% 69.64 252.5m 21,869
07/01/14 71.53 71.62 70.64 71.16 3,214,193 -0.36 -0.50% 71.16 231.81m 21,765
06/30/14 70.74 71.70 70.52 71.52 3,228,948 0.70 0.99% 71.52 230.77m 21,067
06/27/14 70.91 71.11 70.46 70.82 3,406,119 -0.31 -0.44% 70.82 256.62m 17,552
06/26/14 70.10 71.17 69.90 71.13 6,884,153 1.37 1.96% 71.13 486.04m 37,312
06/25/14 70.00 70.13 69.50 69.76 4,956,927 -0.58 -0.82% 69.76 346.69m 31,808