Special Advertising

Dominion Resources Inc. (D) Historical Prices

Historical Data for Dominion Resources Inc. (D)
$ 70.67   -0.86 (-1.20%) Volume: 1.83m 4:18 PM EDT Apr 17, 2014
After Hours:  $ 71.0346   0.3646 (+0.52%) Volume: 29.83k 4:35 PM EDT Apr 17, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/17/14 71.23 71.69 70.64 70.67 1,831,158 -0.86 -1.20% 70.67 129.96m 15,537
04/16/14 70.80 71.53 70.52 71.53 1,799,309 0.96 1.36% 71.53 128.14m 16,261
04/15/14 70.22 70.59 69.77 70.57 2,149,432 0.34 0.48% 70.57 150.97m 19,722
04/14/14 69.73 70.52 69.40 70.23 1,865,544 0.81 1.17% 70.23 130.74m 17,771
04/11/14 69.53 69.93 69.24 69.42 2,285,426 -0.16 -0.23% 69.42 158.73m 21,238
04/10/14 70.18 70.65 69.24 69.58 3,408,868 -0.72 -1.02% 69.58 237.55m 24,182
04/09/14 70.42 70.53 69.35 70.30 2,687,705 -0.18 -0.26% 70.30 188.43m 22,654
04/08/14 69.30 70.655 68.7851 70.48 3,601,111 1.29 1.86% 70.48 251.92m 26,589
04/07/14 69.62 69.92 69.18 69.19 2,503,831 -0.43 -0.62% 69.19 174.06m 19,790
04/04/14 70.00 70.725 69.55 69.62 2,602,539 -0.15 -0.21% 69.62 182.65m 22,358
04/03/14 70.47 70.57 69.66 69.77 2,319,919 -0.51 -0.73% 69.77 162.28m 19,501
04/02/14 70.40 70.72 69.89 70.28 1,817,837 -0.12 -0.17% 70.28 127.84m 15,412
04/01/14 70.85 71.1623 70.04 70.40 2,418,527 -0.59 -0.83% 70.40 170.43m 19,373
03/31/14 71.28 71.52 70.24 70.99 2,850,459 -0.10 -0.14% 70.99 202.24m 19,942
03/28/14 70.82 71.13 70.60 71.09 1,866,519 0.14 0.20% 71.09 132.52m 14,260
03/27/14 70.42 71.02 70.08 70.95 1,823,557 0.59 0.84% 70.95 127.56m 16,498
03/26/14 70.13 70.97 69.97 70.36 2,189,541 0.29 0.41% 70.36 153.78m 18,428
03/25/14 69.95 70.21 69.52 70.07 1,658,345 0.30 0.43% 70.07 116.02m 14,831
03/24/14 70.04 70.39 69.45 69.77 2,236,149 -0.29 -0.41% 69.77 155.98m 17,854
03/21/14 70.82 70.96 69.93 70.06 4,528,681 0.29 0.42% 70.06 305.6m 20,504
03/20/14 70.08 70.08 68.97 69.77 2,537,618 -0.06 -0.09% 69.77 176.65m 17,552
03/19/14 70.64 71.23 69.38 69.83 3,163,460 -0.67 -0.95% 69.83 220m 22,488
03/18/14 70.60 70.87 70.205 70.50 2,411,051 -0.10 -0.14% 70.50 170.18m 14,185