$79.14 +1.29 (%) Dominion Resources Inc - NYSE

Jan. 29, 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
1/29/201577.9579.2777.3579.141,887,332
1/28/201579.0079.8977.7077.852,090,448
1/27/201578.7379.4078.2678.981,523,575
1/26/201578.7679.0977.9878.931,618,107
1/23/201578.9679.5478.4279.091,508,732
1/22/201579.4479.7178.1278.723,053,691
1/21/201578.0079.4377.4779.272,467,242
1/20/201578.0078.3977.3078.371,912,975
1/16/201577.2277.8176.8377.762,559,421
1/15/201576.5377.3876.0277.172,659,429
1/14/201576.2776.9575.3376.453,647,755
1/13/201577.2377.7275.8776.442,347,016
1/12/201576.7676.9075.7376.502,177,945
1/9/201577.5577.6876.2176.501,815,059
1/8/201577.0677.7476.8877.372,168,806
1/7/201576.3777.0175.7276.472,908,205
1/6/201576.7977.9476.0376.163,290,012
1/5/201577.2877.6076.3076.552,779,685
1/2/201577.2677.6076.5377.492,211,913
12/31/201478.3778.5176.8076.902,080,762
12/30/201479.9580.1378.0378.301,990,212
12/29/201479.2480.8979.2480.232,765,851
12/26/201478.4879.8578.2579.283,526,815
12/24/201476.8078.6676.7178.381,414,710
12/23/201476.8377.5176.2076.901,924,647
12/22/201476.0376.9775.7876.512,753,531
12/19/201475.3075.9574.4475.404,360,706
12/18/201474.2475.3473.7875.332,756,164
12/17/201472.3674.0972.1873.972,644,725
12/16/201472.0173.3171.3471.792,127,343
12/15/201473.0673.0671.4371.982,362,066
12/12/201473.2373.8872.6972.723,800,104
12/11/201472.5773.9572.3273.373,741,002
12/10/201473.5374.4771.8171.888,408,282
12/9/201472.2572.8072.1172.512,096,976
12/8/201472.3173.0172.0072.351,654,330
12/5/201472.0372.6771.8672.151,571,463
12/4/201472.5973.0572.1772.741,735,820
12/3/201472.8273.0772.2272.581,496,704
12/2/201472.2773.2071.9072.842,286,045
12/1/201472.1672.9571.9072.282,643,193
11/28/201472.4573.3072.4272.551,268,461
11/26/201472.7872.9972.1472.531,590,950
11/25/201472.4572.8271.9872.632,652,842
11/24/201473.2573.7372.9273.052,431,030
11/21/201473.2473.7072.6373.252,576,072
11/20/201472.0272.7171.8672.671,786,843
11/19/201472.0372.6671.8572.461,577,964
11/18/201472.0872.6171.8172.201,677,147
11/17/201471.4372.3271.3472.161,652,485
11/14/201472.0172.1071.3971.572,888,361
11/13/201472.7873.1372.0772.262,599,347
11/12/201472.3573.3172.0572.712,838,022
11/11/201474.1774.3973.5773.912,472,180
11/10/201473.8974.4973.4174.362,097,443
11/7/201473.4273.9273.1873.892,038,503
11/6/201474.1874.2472.5673.083,884,740
11/5/201472.1074.5971.9174.184,824,738
11/4/201472.6172.8271.4271.821,964,494
11/3/201471.5372.9471.4772.563,224,192
10/31/201470.0471.7970.0471.304,292,940
10/30/201470.4571.6769.6871.583,766,923
10/29/201470.6771.0069.5370.172,347,416
10/28/201470.5270.7169.7270.712,520,590
10/27/201470.7170.9470.2470.361,680,610
10/24/201470.2270.9970.0270.721,751,123
10/23/201470.5670.7569.8970.101,818,927
10/22/201469.8570.7769.8370.032,647,643
10/21/201469.5770.1369.1570.011,810,320
10/20/201468.8269.5768.6369.472,032,984
10/17/201468.2468.9167.5168.733,108,008
10/16/201465.5568.3965.5567.984,927,246
10/15/201467.7368.0265.5366.338,471,818
10/14/201470.2770.3567.9668.188,513,330
10/13/201470.7971.3669.9769.993,822,783
10/10/201470.7871.6370.5970.622,966,307
10/9/201472.1272.2470.3970.432,729,084
10/8/201470.2072.2070.0472.124,582,833
10/7/201469.7270.6769.7070.192,797,972
10/6/201470.0370.4469.7570.071,846,831
10/3/201469.4970.1569.0270.042,125,597
10/2/201469.2569.7569.0269.321,679,227
10/1/201469.4269.9369.0669.262,192,320
9/30/201468.8570.1668.8469.092,832,673
9/29/201467.8068.5867.5968.481,660,417
9/26/201467.9968.3367.2968.031,661,060
9/25/201468.0068.5067.6167.631,743,861
9/24/201468.4068.4367.9668.111,690,312
9/23/201468.3068.4567.9268.303,644,476
9/22/201468.9268.9968.0868.301,709,724
9/19/201468.3869.0768.3868.923,030,419
9/18/201469.0669.3168.1968.521,756,039
9/17/201469.7369.7868.6769.052,307,147
9/16/201468.5569.6468.5169.341,719,427
9/15/201468.7469.0468.3468.661,272,518
9/12/201469.5769.5768.2868.581,942,235
9/11/201469.5370.0569.2169.921,605,764
9/10/201469.7769.9669.3369.531,497,810
9/9/201470.6370.7869.8469.872,497,793
9/8/201471.2071.3370.4870.852,695,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center