Dominion Resources Inc $71.52

up +0.46


24/4/2014 04:15 PM  |  NYSE : D  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

D historical data

Date Open High Low Close Volume
4/23/201470.7971.5670.7271.061,733,050
4/22/201470.8271.0570.4070.871,603,010
4/21/201470.8871.3470.3770.731,235,390
4/17/201471.2371.6970.6470.671,831,160
4/16/201470.8071.5370.5271.531,799,310
4/15/201470.2270.5969.7770.572,149,430
4/14/201469.7370.5269.4070.231,865,540
4/11/201469.5369.9369.2469.422,285,430
4/10/201470.1870.6569.2469.583,408,870
4/9/201470.4270.5369.3570.302,687,700
4/8/201469.3070.6668.7970.483,601,110
4/7/201469.6269.9269.1869.192,503,830
4/4/201470.0070.7369.5569.622,602,540
4/3/201470.4770.5769.6669.772,319,920
4/2/201470.4070.7269.8970.281,818,430
4/1/201470.8571.1670.0470.402,418,530
3/31/201471.2871.5270.2470.992,850,460
3/28/201470.8271.1370.6071.091,866,520
3/27/201470.4271.0270.0870.951,823,560
3/26/201470.1370.9769.9770.362,189,540
3/25/201469.9570.2169.5270.071,658,340
3/24/201470.0470.3969.4569.772,236,150
3/21/201470.8270.9669.9370.064,528,680
3/20/201470.0870.0868.9769.772,537,620
3/19/201470.6471.2369.3869.833,163,460
3/18/201470.6070.8770.2170.502,411,050
3/17/201470.2370.6569.6870.603,800,670
3/14/201469.4270.0969.1369.894,787,480
3/13/201469.0469.6868.8669.503,369,840
3/12/201468.0169.0167.8568.982,711,220
3/11/201468.4368.4367.7568.052,222,990
3/10/201468.3168.6667.9768.352,016,920
3/7/201467.8968.5167.5968.443,006,850
3/6/201468.7568.9067.7967.972,294,650
3/5/201469.2669.3068.3568.522,721,250
3/4/201469.3069.5268.8669.292,891,650
3/3/201468.9769.4568.3968.592,861,750
2/28/201469.4769.8169.0969.404,112,460
2/27/201469.7670.1369.2569.581,652,570
2/26/201470.9571.0269.6069.762,633,920
2/25/201471.3971.9671.1171.261,894,750
2/24/201471.4072.2271.2771.291,514,410
2/21/201471.6072.0771.3271.391,549,200
2/20/201470.7371.7370.6171.502,031,970
2/19/201470.8271.7370.4770.642,125,140
2/18/201471.1571.3170.6870.862,094,940
2/14/201470.4971.1770.1071.112,383,060
2/13/201469.0670.7569.0070.692,736,160
2/12/201469.0069.5268.7669.361,846,600
2/11/201468.6969.5968.3669.143,114,010
2/10/201467.2768.5766.9368.493,972,420
2/7/201466.0866.9865.9566.932,147,640
2/6/201465.6566.1065.1165.931,734,950
2/5/201465.6065.8565.0665.702,684,090
2/4/201467.1367.3565.7665.853,507,340
2/3/201467.8468.8666.9267.123,096,270
1/31/201465.6268.4565.0867.914,436,940
1/30/201466.4567.1766.3367.052,184,340
1/29/201466.0866.4665.8766.282,646,220
1/28/201466.4266.6466.0666.262,380,460
1/27/201465.9666.7565.8566.422,171,740
1/24/201466.0966.8265.8665.932,475,720
1/23/201466.7267.0066.0766.402,643,540
1/22/201466.8867.2466.7967.122,148,340
1/21/201466.4966.9466.3866.882,775,190
1/17/201466.3266.5566.0566.291,947,640
1/16/201466.2466.5565.8566.481,779,510
1/15/201467.1067.1666.5666.631,613,720
1/14/201467.2067.4366.8267.111,750,640
1/13/201467.7768.4767.0167.172,852,000
1/10/201466.7767.8266.6467.783,385,040
1/9/201465.5066.4465.1666.322,961,560
1/8/201464.5365.1364.2864.762,935,740
1/7/201463.8164.7463.7064.692,196,590
1/6/201463.6463.8163.2563.521,889,040
1/3/201463.5863.8763.1463.511,739,150
1/2/201464.6164.6463.4463.582,284,520
12/31/201364.4064.8664.3464.691,386,280
12/30/201364.3964.8364.1364.391,229,800
12/27/201364.5964.7064.1364.41957,709
12/26/201364.6564.8864.1064.431,077,150
12/24/201364.3164.9263.9364.65916,777
12/23/201364.6065.0764.0564.122,215,840
12/20/201364.8264.9564.2664.553,804,610
12/19/201364.5864.6763.7064.501,766,150
12/18/201363.9964.8563.1364.782,489,690
12/17/201363.8064.1563.5163.881,759,190
12/16/201363.6564.4263.5863.861,654,440
12/13/201363.4763.9163.3863.581,918,420
12/12/201363.1563.8763.0963.502,525,290
12/11/201363.5063.6863.0663.251,889,230
12/10/201363.7363.8463.0063.502,476,490
12/9/201364.2064.4263.5263.741,637,970
12/6/201363.8664.7363.7564.421,765,000
12/5/201363.9063.9063.2663.452,452,720
12/4/201363.8564.3663.4464.132,141,940
12/3/201364.2964.8664.0064.793,697,150
12/2/201364.8064.8863.7764.312,912,140
11/29/201365.0065.6264.7764.911,396,160
11/27/201365.8966.0064.6265.052,885,060
Trading Center