Advertisements

Dominion Resources Inc (D) Historical Prices

Historical Data for Dominion Resources Inc (D)
$ 69.88   -0.41 (-0.58%) Volume: 125.78k 9:43 AM EST Feb 11, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/11/16 69.95 70.49 69.75 69.88 125,779 -0.41 -0.58% 69.88 8.8m 1,149
02/10/16 70.18 70.74 69.05 70.29 3,266,572 -0.14 -0.20% 70.29 228.27m 26,224
02/09/16 69.49 70.87 69.16 70.43 4,020,474 0.94 1.35% 70.43 282.56m 31,050
02/08/16 70.13 70.89 69.08 69.49 5,684,719 -1.57 -2.21% 69.49 395.32m 39,526
02/05/16 70.34 71.43 69.69 71.06 3,758,852 0.63 0.89% 71.06 266.34m 30,805
02/04/16 70.07 71.155 69.6201 70.43 4,016,051 0.50 0.72% 70.43 282.84m 33,348
02/03/16 70.05 70.42 69.277 69.93 5,527,671 0.04 0.06% 69.93 386.17m 46,799
02/02/16 69.24 70.11 68.62 69.89 6,008,733 -0.29 -0.41% 69.89 418.4m 43,971
02/01/16 70.27 71.42 69.94 70.18 10,798,596 -1.99 -2.76% 70.18 763.09m 61,313
01/29/16 71.48 72.20 71.03 72.17 3,498,526 1.23 1.73% 72.17 251.47m 24,496
01/28/16 69.70 71.51 69.4275 70.94 3,579,733 1.23 1.76% 70.94 253.19m 24,120
01/27/16 69.61 70.12 69.17 69.71 2,320,170 -0.01 -0.01% 69.71 161.85m 19,353
01/26/16 69.58 70.56 69.44 69.72 2,075,855 0.16 0.23% 69.72 144.9m 17,204
01/25/16 69.79 70.14 69.2737 69.56 2,287,302 -0.20 -0.29% 69.56 159.42m 17,856
01/22/16 69.14 69.83 68.52 69.76 2,117,953 1.27 1.85% 69.76 146.81m 18,369
01/21/16 69.05 69.05 67.97 68.49 2,268,669 -0.24 -0.35% 68.49 155.28m 19,568
01/20/16 69.45 69.75 67.94 68.73 3,773,794 -1.17 -1.67% 68.73 259.07m 31,540
01/19/16 69.23 70.06 68.69 69.90 3,037,037 1.02 1.48% 69.90 210.96m 28,317
01/15/16 69.00 69.44 68.18 68.88 3,964,168 -0.79 -1.13% 68.88 272.66m 32,895
01/14/16 68.97 69.97 68.85 69.67 3,265,935 0.65 0.94% 69.67 227.35m 26,378
01/13/16 69.04 69.49 68.86 69.02 3,646,465 0.12 0.17% 69.02 252.15m 28,341
01/12/16 69.64 69.88 68.51 68.90 4,318,317 -0.51 -0.73% 68.90 297.44m 36,005
01/11/16 69.59 69.93 69.31 69.41 3,989,760 -0.11 -0.16% 69.41 277.64m 32,253