$71.72 0.00 (%) Dominion Resources Inc - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

D historical data

Date Open High Low Close Volume
8/3/201571.9272.2371.2771.721,749,315
7/31/201571.5872.1771.5071.702,190,523
7/30/201570.4471.1870.0871.051,569,897
7/29/201570.0470.7269.4970.652,542,316
7/28/201569.0870.1468.8470.132,792,158
7/27/201568.6069.5168.6069.142,191,245
7/24/201568.2168.7767.9868.592,364,019
7/23/201568.5368.7467.5868.232,395,549
7/22/201568.7069.3968.6568.732,236,826
7/21/201569.1269.3268.4268.772,424,405
7/20/201569.5669.6368.9069.291,237,880
7/17/201569.9170.1969.5169.652,048,843
7/16/201569.5870.3369.4470.182,100,207
7/15/201569.0369.5668.8169.521,607,664
7/14/201569.0269.4368.9069.201,746,542
7/13/201569.0069.4368.5669.092,154,541
7/10/201568.8269.4968.4368.961,849,888
7/9/201569.6469.7568.3568.653,031,759
7/8/201569.0669.6568.9369.433,279,054
7/7/201568.2769.6468.0869.333,035,733
7/6/201567.7368.1067.2567.853,191,509
7/2/201567.4268.0567.4167.902,274,385
7/1/201567.1967.3066.6567.072,747,380
6/30/201567.4967.4966.5266.873,367,584
6/29/201567.2068.1467.1967.292,939,035
6/26/201567.0067.3666.5867.271,928,415
6/25/201567.6267.8367.0467.042,670,369
6/24/201567.5067.8567.3567.653,153,956
6/23/201568.2168.2767.2767.563,510,940
6/22/201568.6668.7367.8968.262,495,684
6/19/201568.8869.1467.9868.053,985,492
6/18/201568.0268.9367.8668.853,381,722
6/17/201567.3668.1567.2568.002,737,385
6/16/201566.9667.4266.6867.371,698,182
6/15/201566.7767.3566.6067.102,489,745
6/12/201566.9367.3866.7666.803,758,682
6/11/201567.3067.4566.9067.272,135,507
6/10/201567.1267.2066.7566.852,968,325
6/9/201566.8667.1466.7266.832,792,702
6/8/201567.0867.3766.8166.933,405,552
6/5/201567.2967.4466.7267.143,602,321
6/4/201568.2668.8067.7767.883,238,427
6/3/201569.5969.6868.0368.433,376,084
6/2/201570.1570.1868.8469.593,020,018
6/1/201570.6070.9170.3270.501,769,088
5/29/201571.1171.1370.3170.523,582,076
5/28/201570.8071.2270.5870.971,899,657
5/27/201570.8871.0670.5870.832,620,577
5/26/201571.8271.9970.9771.512,563,915
5/22/201571.8072.1271.5571.971,415,319
5/21/201572.0772.4471.6672.023,154,720
5/20/201572.1572.4271.7671.892,738,097
5/19/201571.8672.4771.7772.191,792,198
5/18/201571.8572.4271.8072.261,396,719
5/15/201571.7172.3871.6072.191,714,944
5/14/201571.3471.7671.2371.601,723,634
5/13/201571.0972.0970.6570.902,544,579
5/12/201570.5671.3170.2771.092,253,778
5/11/201571.7572.2270.9971.011,772,792
5/8/201571.7472.3371.5871.791,927,829
5/7/201571.0271.5370.7970.932,107,835
5/6/201570.8371.2470.0770.713,461,721
5/5/201571.6571.7570.1470.823,344,946
5/4/201571.4572.5771.4571.762,210,893
5/1/201571.8072.0970.8571.702,282,648
4/30/201572.0872.1970.9771.682,837,260
4/29/201572.1172.5171.7072.302,126,147
4/28/201572.2072.7671.5772.742,206,901
4/27/201573.6873.9072.0272.572,022,486
4/24/201573.0574.3472.9773.542,868,135
4/23/201572.5873.4672.3973.202,067,454
4/22/201572.3472.6771.9372.522,774,203
4/21/201572.7873.2171.7472.093,569,151
4/20/201571.6273.4471.6272.752,333,095
4/17/201571.3672.0071.2771.472,942,045
4/16/201572.1572.1771.3171.802,373,780
4/15/201571.8372.5671.6172.422,953,208
4/14/201571.1471.8071.0371.631,799,592
4/13/201571.9072.0071.0271.091,360,809
4/10/201571.4572.2871.2671.901,175,639
4/9/201571.5771.5970.8171.371,546,388
4/8/201571.9272.0471.4171.752,027,332
4/7/201572.7172.8571.9171.951,853,735
4/6/201571.6873.0071.6872.712,330,048
4/2/201571.6171.8371.2371.581,784,269
4/1/201571.1171.7970.1371.512,596,680
3/31/201571.0171.5470.3370.872,479,602
3/30/201570.5771.4070.2871.141,427,481
3/27/201570.4470.8770.1770.391,962,228
3/26/201570.6071.0570.0870.362,370,905
3/25/201571.4571.9270.6470.702,456,095
3/24/201572.0072.5271.3071.462,376,781
3/23/201572.0472.5571.9272.202,383,734
3/20/201571.8172.5571.6672.194,294,089
3/19/201571.8072.6271.2471.602,561,965
3/18/201569.8872.3169.5871.923,216,668
3/17/201569.8970.2969.5569.992,293,772
3/16/201569.2370.3969.0369.982,621,767
3/13/201569.8369.8468.2568.962,858,269
3/12/201569.2070.1169.0669.823,043,052
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!