$72.53 -0.10 (%) Dominion Resources Inc - NYSE

Nov. 26, 2014 | 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
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
9/5/201470.3971.3070.3371.292,017,298
9/4/201469.7070.4569.5070.272,593,470
9/3/201469.5270.0069.4469.661,676,185
9/2/201470.3370.9569.0869.472,620,459
8/29/201469.7370.2669.5870.221,606,445
8/28/201469.2369.8669.0669.851,695,989
8/27/201469.0069.5368.9369.481,850,551
8/26/201470.1570.3869.4169.431,483,272
8/25/201469.7870.2569.5970.091,574,244
8/22/201469.8169.9468.9969.511,617,253
8/21/201469.6470.1569.5769.691,607,049
8/20/201469.5569.7169.1669.651,221,797
8/19/201468.6869.6168.5969.591,780,765
8/18/201468.9769.2568.5668.681,375,647
8/15/201468.5769.3568.4868.902,190,868
8/14/201467.8368.3567.7468.291,194,789
8/13/201467.5868.0567.3667.771,321,520
8/12/201467.3867.8267.2867.491,372,767
8/11/201467.8268.0967.3067.552,103,567
8/8/201466.2167.9066.2167.853,872,820
8/7/201465.1765.9465.1765.762,863,653
8/6/201465.6265.7064.7164.915,188,573
8/5/201466.9667.0965.7466.013,036,110
8/4/201467.4867.5965.8567.033,911,220
8/1/201467.3368.4167.2267.592,601,828
7/31/201468.6368.8567.5867.643,266,927
7/30/201470.0070.6668.4068.972,588,881
7/29/201470.6770.9869.9369.932,231,141
7/28/201469.7571.0669.7570.881,806,413
7/25/201470.6870.6869.7669.861,101,852
7/24/201469.7870.6069.7870.341,203,340
7/23/201469.8570.2969.6870.211,314,024
7/22/201470.3470.3569.8469.941,690,652
7/21/201469.7670.3369.7370.021,564,591
7/18/201469.4470.3068.9770.161,851,963
7/17/201469.6869.8869.1369.142,012,912
7/16/201469.7569.8369.0569.771,303,171
7/15/201468.8569.6068.8169.522,406,474
7/14/201469.7269.7568.8868.901,605,018
7/11/201469.8069.9869.4269.501,257,710
7/10/201469.1170.0069.0069.982,191,134
7/9/201469.2569.3868.7069.201,726,910
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center