$78.02 +1.08 (%) Dominion Resources Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

D historical data

Date Open High Low Close Volume
7/28/201676.5277.1776.2576.942,360,795
7/27/201677.4877.4876.1076.522,878,042
7/26/201678.5478.6277.3077.532,102,142
7/25/201678.2678.6277.9978.611,694,097
7/22/201677.6178.6077.4978.511,580,478
7/21/201676.9577.6676.7277.601,640,653
7/20/201677.7277.9977.2377.301,408,546
7/19/201677.7878.0977.3677.831,495,168
7/18/201677.6678.0677.5277.821,521,548
7/15/201677.3077.7477.1477.531,925,991
7/14/201677.3077.4976.9677.142,250,944
7/13/201677.9077.9877.4777.772,352,368
7/12/201677.6778.0177.2377.412,061,409
7/11/201677.6978.2777.2278.151,831,981
7/8/201677.4178.2076.5478.192,259,191
7/7/201678.7278.9277.2577.472,572,152
7/6/201678.4578.9778.0478.922,949,078
7/5/201678.0078.5277.8778.452,470,164
7/1/201678.0678.1877.0777.862,212,269
6/30/201676.6577.9376.4777.933,348,224
6/29/201676.6476.8076.0276.412,847,662
6/28/201674.7776.4474.3276.445,903,815
6/27/201673.9075.1073.8074.953,362,698
6/24/201673.5374.8373.3874.174,332,912
6/23/201673.8073.9573.4773.951,412,562
6/22/201674.3174.4473.7573.791,796,113
6/21/201674.2674.5873.8074.352,809,722
6/20/201674.4774.6773.6574.364,934,652
6/17/201673.8474.4073.5874.127,977,950
6/16/201673.1774.1473.0173.893,174,167
6/15/201673.6974.1373.2473.683,277,266
6/14/201673.3973.8973.1973.675,939,597
6/13/201673.5073.9673.3073.393,182,936
6/10/201673.7373.9973.0773.352,357,198
6/9/201672.8573.8572.5473.741,709,026
6/8/201672.5673.2372.4172.951,620,353
6/7/201672.7473.3172.3872.501,911,557
6/6/201672.8973.2272.3772.772,032,640
6/3/201672.1773.3172.0172.973,157,573
6/2/201671.4571.6870.7571.492,248,989
6/1/201671.2071.8371.1071.681,929,161
5/31/201671.6272.3371.3572.253,876,788
5/27/201671.6871.7871.2071.611,373,213
5/26/201670.7971.7270.7571.571,846,555
5/25/201670.6271.0470.2270.942,055,082
5/24/201670.3070.9370.0870.781,974,177
5/23/201671.1271.2070.0970.142,014,929
5/20/201671.1571.2070.6670.982,155,800
5/19/201669.2770.9068.7170.882,902,106
5/18/201670.6071.2469.3169.613,451,218
5/17/201672.0472.2770.7571.082,309,759
5/16/201672.0172.3571.5272.221,513,719
5/13/201672.2672.4471.6272.091,723,517
5/12/201671.6472.3971.4272.282,509,879
5/11/201671.6371.8670.8771.721,837,314
5/10/201671.7371.8771.3871.521,702,057
5/9/201671.4171.6471.0271.482,059,620
5/6/201672.1172.2270.5771.272,379,898
5/5/201672.6973.3471.6471.992,697,765
5/4/201670.4173.0270.4172.783,191,099
5/3/201671.8772.3071.4271.943,919,331
5/2/201671.7072.4871.5072.103,025,241
4/29/201670.6071.4770.1071.474,506,066
4/28/201670.2271.0970.0571.032,678,150
4/27/201670.1471.2269.9470.753,244,268
4/26/201670.2570.5769.6969.902,322,848
4/25/201670.0770.3469.7870.202,588,527
4/22/201669.6070.2569.6070.062,552,445
4/21/201671.0871.0869.2869.513,555,315
4/20/201672.9873.0971.0271.082,552,040
4/19/201672.7873.1572.4872.822,431,108
4/18/201673.0073.1672.1672.872,656,771
4/15/201672.8773.2672.5873.052,405,153
4/14/201672.8073.1072.4172.701,620,011
4/13/201673.4473.4472.4172.801,790,695
4/12/201672.9173.3372.7873.222,776,285
4/11/201673.1073.5972.8372.872,627,648
4/8/201673.2473.5072.8373.042,416,553
4/7/201672.6273.2372.5472.972,336,393
4/6/201672.8973.2372.3472.754,226,790
4/5/201673.6073.7472.1473.057,976,153
4/4/201675.2275.2274.2974.582,013,916
4/1/201674.7875.5074.3675.392,347,711
3/31/201674.5475.1874.3175.122,717,796
3/30/201674.7974.9074.1074.751,958,613
3/29/201673.4774.7073.0974.642,752,774
3/28/201673.6474.0473.0073.151,976,998
3/24/201673.5173.5973.0373.421,594,632
3/23/201673.1873.7572.6373.511,828,662
3/22/201673.7173.7472.9272.963,009,420
3/21/201673.6573.8172.6073.632,450,597
3/18/201674.6174.8973.4573.464,697,618
3/17/201673.7674.9073.3674.553,286,462
3/16/201672.7573.8072.0973.562,903,007
3/15/201672.1673.0772.1272.992,094,820
3/14/201672.3472.4771.9172.341,862,584
3/11/201671.8072.3471.6172.221,880,054
3/10/201672.1272.2471.0771.592,181,927
3/9/201671.7072.3371.6072.102,312,433
3/8/201671.0971.7870.7171.723,067,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center