$69.09 0.00 (%) Dominion Resources Inc - NYSE

Sep. 30, 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
9/30/201468.8570.1668.8469.092,751,235
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
7/8/201468.7469.2168.6869.152,702,066
7/7/201468.5069.3068.3868.862,767,538
7/3/201469.2669.2668.0368.662,603,854
7/2/201470.9971.0069.2769.643,615,879
7/1/201471.5371.6270.6471.163,214,193
6/30/201470.7471.7070.5271.523,228,948
6/27/201470.9171.1170.4670.823,406,119
6/26/201470.1071.1769.9071.136,884,153
6/25/201470.0070.1369.5069.764,956,927
6/24/201469.9470.5969.9270.341,802,172
6/23/201470.6370.8869.7270.042,187,153
6/20/201470.9771.4170.3170.383,937,356
6/19/201470.1771.2970.0971.003,955,573
6/18/201468.4769.9768.3769.952,948,418
6/17/201468.3768.6568.1168.482,579,809
6/16/201468.3669.3368.2468.502,580,448
6/13/201468.0068.6067.6168.442,691,701
6/12/201467.6068.2767.0668.031,926,629
6/11/201468.4468.6767.6867.712,006,602
6/10/201468.6469.0668.4368.631,887,215
6/9/201469.6969.7768.8569.011,799,576
6/6/201470.4070.6069.7369.851,619,816
6/5/201469.9070.4269.7970.232,265,074
6/4/201469.5670.1169.4270.052,026,237
6/3/201469.5270.0269.4669.872,551,099
6/2/201469.0069.7768.7469.602,051,340
5/30/201468.5968.9968.2268.962,523,956
5/29/201468.4168.6168.1868.522,983,808
5/28/201468.8568.9868.2568.353,679,429
5/27/201469.7270.0069.0869.422,416,210
5/23/201469.9470.0069.3269.322,387,613
5/22/201469.1670.1368.9669.821,518,508
5/21/201469.1069.2668.7268.961,461,740
5/20/201469.1869.6568.7068.921,937,469
5/19/201470.2170.2668.9969.042,053,686
5/16/201470.0670.3769.7870.331,513,049
5/15/201470.6370.7669.9770.081,309,802
5/14/201469.9270.9969.9270.572,071,201
5/13/201469.5269.9969.2969.802,003,836
5/12/201470.0570.0769.3069.331,901,157
5/9/201471.0971.2969.7569.861,664,815
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center