Advertisements

Dominion Resources Inc (D) Historical Prices

Historical Data for Dominion Resources Inc (D)
$ 71.77   -1.01 (-1.39%) Volume: 1.38m 1:48 PM EDT May 5, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/05/16 72.69 73.34 71.64 71.77 1,378,086 -1.01 -1.39% 71.77 99.6m 12,488
05/04/16 70.41 73.02 70.41 72.78 3,191,099 0.84 1.17% 72.78 231.54m 25,763
05/03/16 71.87 72.30 71.42 71.94 3,919,331 -0.16 -0.22% 71.94 281.39m 35,352
05/02/16 71.70 72.475 71.50 72.10 3,025,241 0.63 0.88% 72.10 218.09m 26,123
04/29/16 70.60 71.47 70.10 71.47 4,506,066 0.44 0.62% 71.47 319.22m 30,461
04/28/16 70.22 71.09 70.05 71.03 2,678,150 0.28 0.40% 71.03 189.48m 20,065
04/27/16 70.14 71.22 69.94 70.75 3,244,268 0.85 1.22% 70.75 229.35m 25,291
04/26/16 70.25 70.57 69.69 69.90 2,322,848 -0.30 -0.43% 69.90 162.43m 18,132
04/25/16 70.07 70.34 69.78 70.20 2,588,527 0.14 0.20% 70.20 181.42m 16,245
04/22/16 69.60 70.25 69.60 70.06 2,552,445 0.55 0.79% 70.06 178.63m 18,752
04/21/16 71.08 71.08 69.28 69.51 3,555,315 -1.57 -2.21% 69.51 248.27m 28,811
04/20/16 72.98 73.09 71.02 71.08 2,552,040 -1.74 -2.39% 71.08 183.16m 22,695
04/19/16 72.78 73.15 72.48 72.82 2,431,108 -0.05 -0.07% 72.82 176.97m 18,188
04/18/16 73.00 73.16 72.16 72.87 2,656,771 -0.18 -0.25% 72.87 193.04m 21,398
04/15/16 72.87 73.26 72.58 73.05 2,405,153 0.35 0.48% 73.05 175.64m 16,001
04/14/16 72.80 73.10 72.41 72.70 1,620,011 -0.10 -0.14% 72.70 117.72m 13,597
04/13/16 73.44 73.44 72.41 72.80 1,790,695 -0.42 -0.57% 72.80 130.19m 14,547
04/12/16 72.91 73.325 72.78 73.22 2,776,285 0.35 0.48% 73.22 202.95m 22,378
04/11/16 73.10 73.59 72.83 72.87 2,627,648 -0.17 -0.23% 72.87 191.91m 18,192
04/08/16 73.24 73.50 72.83 73.04 2,416,553 0.07 0.10% 73.04 176.72m 22,732
04/07/16 72.62 73.23 72.54 72.97 2,336,393 0.22 0.30% 72.97 170.35m 18,757
04/06/16 72.89 73.23 72.34 72.75 4,226,790 -0.30 -0.41% 72.75 307.4m 26,946
04/05/16 73.60 73.74 72.14 73.05 7,976,153 -1.53 -2.05% 73.05 582m 53,644