Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)

After Hours: $ 57.86

0.24 (+0.42%)

Volume: 6.55 k

6:39 PM EDT May 24, 2013

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	58.73	58.76	57.44	57.62	7,056,667	-1.33	-2.26%	57.62	407.15 m	16,386
05/23/13	58.63	59.26	57.57	58.95	7,343,602	-0.31	-0.52%	58.95	431.22 m	20,322
05/22/13	60.56	60.62	59.01	59.26	3,057,271	-1.43	-2.36%	59.26	182.79 m	19,063
05/21/13	60.74	61.08	60.38	60.69	1,587,865	-0.06	-0.10%	60.69	96.39 m	8,862
05/20/13	61.15	61.20	60.53	60.75	1,371,874	-0.42	-0.69%	60.75	83.44 m	8,815
05/17/13	60.53	61.22	60.49	61.17	2,060,255	0.79	1.31%	61.17	125.41 m	10,606
05/16/13	60.56	60.7802	60.28	60.38	1,650,479	-0.28	-0.46%	60.38	99.85 m	10,581
05/15/13	60.26	61.00	60.11	60.66	2,091,927	0.20	0.33%	60.66	126.83 m	11,317
05/14/13	59.77	60.59	59.7101	60.46	2,329,034	0.77	1.29%	60.46	140.45 m	14,197
05/13/13	59.60	59.9399	59.23	59.69	1,711,311	-0.06	-0.10%	59.69	102 m	10,961
05/10/13	59.44	59.79	59.22	59.75	1,724,907	0.30	0.50%	59.75	102.72 m	10,273
05/09/13	60.57	60.73	59.22	59.45	2,805,923	-1.05	-1.74%	59.45	167.3 m	15,728
05/08/13	60.76	61.00	60.34	60.50	1,442,968	-0.43	-0.71%	60.50	87.4 m	9,042
05/07/13	60.45	60.98	60.355	60.93	1,788,672	0.46	0.76%	60.93	108.65 m	10,424
05/06/13	61.06	61.145	60.44	60.47	1,674,870	-0.44	-0.72%	60.47	101.54 m	10,629
05/03/13	61.36	61.50	60.65	60.91	2,238,268	-0.20	-0.33%	60.91	136.54 m	13,270
05/02/13	61.15	61.37	60.785	61.11	1,682,821	-0.03	-0.05%	61.11	102.72 m	10,793
05/01/13	61.76	61.85	61.01	61.14	1,476,521	-0.54	-0.88%	61.14	90.67 m	10,397
04/30/13	61.10	61.72	61.00	61.68	2,092,791	0.47	0.77%	61.68	128.63 m	11,292
04/29/13	60.56	61.42	60.24	61.21	1,672,911	0.20	0.33%	61.21	102.29 m	9,826
04/26/13	60.72	61.571	60.5301	61.01	1,641,690	0.26	0.43%	61.01	100.38 m	10,265

Financial Market Data powered by QuoteMedia.com. All rights reserved. View the Terms of Use
NYSE/AMEX data delayed 20 minutes. NASDAQ and other data delayed 15 minutes unless indicated.
RT Realtime, EOD End Of Day, PD Previous Day. PW Previous Week.

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.