DOMINION RESOURCES $55.74

down -1.26


19/6/2013 04:19 PM  |  NYSE : D  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

D historical data

Date Open High Low Close Volume
6/19/2013 57.00 57.23 55.74 55.74 32846
6/18/2013 56.82 57.05 56.53 57.00 24064
6/17/2013 56.35 57.12 56.20 56.73 35102
6/14/2013 56.37 56.59 55.95 56.04 26473
6/13/2013 55.30 56.49 55.22 56.40 32873
6/12/2013 55.69 55.87 55.22 55.32 34879
6/11/2013 55.38 55.85 55.20 55.33 35484
6/10/2013 55.81 55.98 55.33 55.79 29916
6/7/2013 55.66 55.73 55.03 55.64 34679
6/6/2013 54.52 55.30 54.18 55.30 49953
6/5/2013 54.87 55.06 54.30 54.56 41266
6/4/2013 55.40 56.01 55.15 55.66 86059
6/3/2013 56.46 56.87 55.55 55.55 73732
5/31/2013 56.97 57.80 56.55 56.55 31281
5/30/2013 57.24 57.89 57.01 57.09 22321
5/29/2013 57.36 57.69 56.57 57.07 25017
5/28/2013 57.63 58.35 57.59 57.73 74179
5/24/2013 58.73 58.76 57.44 57.62 70567
5/23/2013 58.63 59.26 57.57 58.95 73436
5/22/2013 60.56 60.62 59.01 59.26 30582
5/21/2013 60.74 61.08 60.38 60.69 15879
5/20/2013 61.15 61.20 60.53 60.75 13719
5/17/2013 60.53 61.22 60.49 61.17 20577
5/16/2013 60.56 60.78 60.28 60.38 16505
5/15/2013 60.26 61.00 60.11 60.66 20920
5/14/2013 59.77 60.59 59.71 60.46 23287
5/13/2013 59.60 59.94 59.23 59.69 17114
5/10/2013 59.44 59.79 59.22 59.75 17249
5/9/2013 60.57 60.73 59.22 59.45 28060
5/8/2013 60.76 61.00 60.34 60.50 14465
5/7/2013 60.45 60.98 60.36 60.93 17886
5/6/2013 61.06 61.15 60.44 60.47 16748
5/3/2013 61.36 61.50 60.65 60.91 22382
5/2/2013 61.15 61.37 60.79 61.11 16818
5/1/2013 61.76 61.85 61.01 61.14 14766
4/30/2013 61.10 61.72 61.00 61.68 20922
4/29/2013 60.56 61.42 60.24 61.21 16724
4/26/2013 60.72 61.57 60.53 61.01 16417
4/25/2013 61.01 61.10 60.31 60.75 27042
4/24/2013 61.13 61.36 60.63 61.12 13202
4/23/2013 61.09 61.21 60.49 61.01 12718
4/22/2013 61.04 61.23 60.66 60.96 16285
4/19/2013 59.90 61.09 59.71 61.07 29532
4/18/2013 59.46 59.90 59.21 59.80 18892
4/17/2013 59.61 59.67 59.02 59.33 17232
4/16/2013 59.42 59.85 58.76 59.82 15351
4/15/2013 60.00 60.35 59.27 59.27 19152
4/12/2013 59.97 60.21 59.89 60.12 30016
4/11/2013 60.24 60.46 59.99 59.99 29103
4/10/2013 59.86 60.52 59.86 60.17 25141
4/9/2013 60.76 60.79 59.81 59.85 18916
4/8/2013 59.60 60.08 59.33 60.07 12576
4/5/2013 59.15 59.67 59.11 59.63 26565
4/4/2013 58.83 59.57 58.83 59.49 22759
4/3/2013 58.80 58.98 58.60 58.75 22105
4/2/2013 58.32 58.69 58.25 58.62 15255
4/1/2013 58.17 58.28 57.94 58.19 11243
3/28/2013 57.58 58.25 57.54 58.18 18323
3/27/2013 57.44 57.70 57.28 57.53 14230
3/26/2013 56.96 57.75 56.89 57.59 19607
3/25/2013 57.00 57.13 56.54 56.86 21991
3/22/2013 56.90 57.04 56.66 56.77 18317
3/21/2013 57.00 57.49 56.84 56.92 20325
3/20/2013 56.93 57.31 56.93 57.20 21687
3/19/2013 56.49 56.87 56.39 56.74 16838
3/18/2013 56.36 56.66 56.31 56.43 13805
3/15/2013 56.12 57.06 55.92 56.79 40069
3/14/2013 56.40 56.50 56.21 56.35 20762
3/13/2013 56.00 56.50 55.83 56.34 19225
3/12/2013 56.30 56.30 55.80 56.02 11541
3/11/2013 55.90 56.30 55.87 56.30 16814
3/8/2013 55.89 55.97 55.45 55.87 26717
3/7/2013 56.50 56.61 55.85 55.87 20645
3/6/2013 56.64 56.78 56.23 56.46 17181
3/5/2013 56.68 56.88 56.41 56.51 27317
3/4/2013 56.38 56.57 56.03 56.41 37927
3/1/2013 55.83 56.44 55.50 56.42 22397
2/28/2013 55.85 56.27 55.64 56.00 25272
2/27/2013 55.40 55.90 55.28 55.81 18128
2/26/2013 55.27 55.90 55.00 55.28 24972
2/25/2013 56.75 57.19 55.68 55.71 33282
2/22/2013 55.79 56.39 55.70 56.38 13564
2/21/2013 55.81 55.92 55.62 55.70 19735
2/20/2013 55.57 56.38 55.54 55.89 24170
2/19/2013 55.02 55.67 54.98 55.59 28127
2/15/2013 54.65 55.00 54.63 54.92 31882
2/14/2013 54.57 54.71 54.16 54.47 24187
2/13/2013 54.62 54.80 54.56 54.69 14815
2/12/2013 54.24 54.63 54.16 54.63 15649
2/11/2013 54.25 54.41 54.21 54.33 9511
2/8/2013 54.17 54.36 54.00 54.31 12657
2/7/2013 54.42 54.63 54.08 54.31 14849
2/6/2013 54.11 54.41 53.90 54.35 15363
2/5/2013 54.31 54.71 54.24 54.31 15612
2/4/2013 54.01 54.15 53.97 54.07 17703
2/1/2013 54.32 54.43 54.04 54.17 17914
1/31/2013 54.40 54.50 53.87 54.11 32466
1/30/2013 54.30 54.54 54.06 54.52 20835
1/29/2013 53.75 54.36 53.75 54.36 22735
1/28/2013 53.94 53.99 53.57 53.75 13323
Marketplace
Trading Center