DOMINION RESOURCES 8 3/8 % ENH $26.86

down -0.02


17/5/2013 04:17 PM  |  NYSE : DRU  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

DRU historical data

Date Open High Low Close Volume
5/17/2013 26.88 26.96 26.84 26.86 2104
5/16/2013 26.89 27.01 26.81 26.88 665
5/15/2013 27.08 27.16 26.90 26.98 606
5/14/2013 27.20 27.22 27.10 27.11 470
5/13/2013 27.30 27.30 27.15 27.18 304
5/10/2013 27.32 27.37 27.23 27.25 994
5/9/2013 27.30 27.39 27.20 27.37 646
5/8/2013 27.28 27.40 27.28 27.36 508
5/7/2013 27.29 27.34 27.16 27.34 475
5/6/2013 27.28 27.34 27.27 27.34 172
5/3/2013 27.18 27.29 27.18 27.27 244
5/2/2013 27.10 27.26 27.07 27.26 531
5/1/2013 27.22 27.22 27.10 27.15 344
4/30/2013 27.23 27.27 27.07 27.15 403
4/29/2013 27.23 27.34 27.23 27.34 434
4/26/2013 27.20 27.32 27.20 27.30 286
4/25/2013 27.23 27.28 27.16 27.25 368
4/24/2013 27.00 27.20 27.00 27.16 345
4/23/2013 27.12 27.18 26.99 27.08 428
4/22/2013 26.91 27.06 26.91 26.98 316
4/19/2013 26.96 27.10 26.93 26.98 1284
4/18/2013 26.91 27.03 26.90 27.01 623
4/17/2013 26.85 26.98 26.85 26.92 2545
4/16/2013 26.85 26.90 26.85 26.87 258
4/15/2013 26.85 26.88 26.81 26.85 438
4/12/2013 26.81 26.88 26.81 26.82 222
4/11/2013 26.84 27.01 26.82 26.85 206
4/10/2013 26.80 26.89 26.79 26.84 297
4/9/2013 26.80 26.86 26.79 26.86 851
4/8/2013 26.83 26.84 26.79 26.84 1712
4/5/2013 26.76 26.86 26.76 26.79 305
4/4/2013 26.80 26.85 26.79 26.80 1390
4/3/2013 26.81 26.86 26.79 26.79 847
4/2/2013 26.80 26.86 26.79 26.81 589
4/1/2013 26.79 26.84 26.77 26.78 421
3/28/2013 26.80 26.86 26.76 26.76 394
3/27/2013 26.77 26.86 26.77 26.86 1695
3/26/2013 26.78 26.84 26.76 26.78 640
3/25/2013 26.81 26.84 26.77 26.80 979
3/22/2013 26.78 26.82 26.75 26.80 514
3/21/2013 26.84 26.84 26.70 26.77 477
3/20/2013 26.88 26.88 26.77 26.80 261
3/19/2013 26.84 26.84 26.77 26.80 207
3/18/2013 26.79 26.89 26.70 26.80 358
3/15/2013 26.75 26.86 26.75 26.80 342
3/14/2013 26.69 26.83 26.69 26.80 856
3/13/2013 26.84 26.85 26.79 26.80 202
3/12/2013 27.02 27.02 26.82 26.85 108
3/11/2013 27.60 27.62 27.47 27.50 410
3/8/2013 27.54 27.68 27.54 27.60 191
3/7/2013 27.72 27.72 27.53 27.63 300
3/6/2013 27.95 27.95 27.59 27.70 180
3/5/2013 27.53 27.72 27.53 27.68 325
3/4/2013 27.53 27.71 27.51 27.51 263
3/1/2013 27.56 27.65 27.53 27.56 196
2/28/2013 27.52 27.63 27.46 27.46 326
2/27/2013 27.49 27.57 27.43 27.53 275
2/26/2013 27.39 27.52 27.35 27.47 354
2/25/2013 27.23 27.37 27.23 27.37 348
2/22/2013 27.18 27.30 27.17 27.25 232
2/21/2013 27.29 27.36 27.20 27.20 295
2/20/2013 27.18 27.31 27.18 27.23 295
2/19/2013 27.26 27.32 27.16 27.25 301
2/15/2013 27.26 27.29 27.12 27.25 318
2/14/2013 27.22 27.39 27.22 27.30 196
2/13/2013 27.18 27.30 27.16 27.24 299
2/12/2013 27.39 27.41 27.03 27.18 600
2/11/2013 27.37 27.37 27.28 27.34 357
2/8/2013 27.33 27.45 27.32 27.32 314
2/7/2013 27.44 27.45 27.32 27.39 198
2/6/2013 27.34 27.45 27.32 27.42 305
2/5/2013 27.32 27.45 27.32 27.38 263
2/4/2013 27.40 27.41 27.25 27.39 246
2/1/2013 27.24 27.48 27.20 27.45 263
1/31/2013 27.40 27.44 27.14 27.14 321
1/30/2013 27.31 27.44 27.31 27.40 128
1/29/2013 27.32 27.40 27.31 27.31 182
1/28/2013 27.37 27.53 27.24 27.33 477
1/25/2013 27.45 27.55 27.35 27.46 241
1/24/2013 27.37 27.50 27.24 27.38 276
1/23/2013 27.40 27.50 27.20 27.44 392
1/22/2013 27.29 27.39 27.18 27.35 383
1/18/2013 27.20 27.35 27.07 27.35 346
1/17/2013 27.16 27.22 27.10 27.22 368
1/16/2013 27.05 27.18 26.98 27.14 446
1/15/2013 27.09 27.13 27.05 27.06 375
1/14/2013 27.09 27.15 27.07 27.14 170
1/11/2013 27.09 27.14 26.92 27.07 346
1/10/2013 27.16 27.25 27.08 27.10 379
1/9/2013 27.08 27.23 27.02 27.23 318
1/8/2013 27.06 27.18 27.04 27.15 354
1/7/2013 27.15 27.18 26.77 27.04 349
1/4/2013 27.22 27.23 27.12 27.17 202
1/3/2013 26.93 27.17 26.89 27.17 667
1/2/2013 26.90 26.99 26.82 26.94 379
12/31/2012 26.64 26.94 26.64 26.93 388
12/28/2012 26.87 26.95 26.71 26.75 554
12/27/2012 26.87 26.98 26.77 26.86 371
12/26/2012 26.89 26.98 26.79 26.97 339
12/24/2012 26.91 26.92 26.75 26.75 149
Marketplace
Trading Center