Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 75.40   0.07 (+0.09%) Volume: 4.36m 4:14 PM EST Dec 19, 2014
After Hours:  $ 75.399   -0.001 (-0.00%) Volume: 240.64k 6:51 PM EST Dec 19, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/19/14 75.30 75.95 74.44 75.40 4,360,706 0.07 0.09% 75.40 328.79m 23,536
12/18/14 74.24 75.34 73.78 75.33 2,756,164 1.36 1.84% 75.33 206.32m 24,739
12/17/14 72.36 74.09 72.175 73.97 2,644,725 2.18 3.04% 73.97 193.98m 25,702
12/16/14 72.01 73.31 71.34 71.79 2,127,343 -0.19 -0.26% 71.79 153.65m 20,223
12/15/14 73.06 73.06 71.43 71.98 2,362,066 -0.74 -1.02% 71.98 170.37m 21,562
12/12/14 73.23 73.88 72.69 72.72 3,800,104 -0.65 -0.89% 72.72 278.49m 28,915
12/11/14 72.57 73.95 72.32 73.37 3,741,002 1.49 2.07% 73.37 274.17m 28,332
12/10/14 73.53 74.47 71.81 71.88 8,408,282 -0.63 -0.87% 71.88 615.03m 59,102
12/09/14 72.25 72.80 72.11 72.51 2,096,976 0.16 0.22% 72.51 152m 17,819
12/08/14 72.31 73.0084 72.00 72.35 1,654,330 0.20 0.28% 72.35 119.86m 14,754
12/05/14 72.03 72.67 71.86 72.15 1,571,463 -0.59 -0.81% 72.15 113.29m 12,729
12/04/14 72.59 73.05 72.17 72.74 1,735,820 0.16 0.22% 72.74 126.1m 13,503
12/03/14 72.82 73.065 72.217 72.58 1,496,704 -0.26 -0.36% 72.58 108.59m 13,658
12/02/14 72.27 73.20 71.90 72.84 2,286,045 0.56 0.77% 72.84 166.46m 18,384
12/01/14 72.16 72.95 71.90 72.28 2,643,193 -0.27 -0.37% 72.28 191.69m 21,511
11/28/14 72.45 73.30 72.42 72.55 1,268,461 0.02 0.03% 72.55 92.3m 8,542
11/26/14 72.78 72.99 72.14 72.53 1,590,950 -0.10 -0.14% 72.53 115.38m 13,092
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