DOMINION RESOURCES BLACK (NY: DOM)
7.010 USD  +0.010 (+0.14%)
Streaming Delayed Price  /  Updated: 10:01 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 6.980 7.030 6.940 7.000 47,006 +0.03(+0.43%)
Sep 16, 2014 6.910 6.990 6.800 6.970 62,427 +0.15(+2.20%)
Sep 15, 2014 7.000 7.000 6.750 6.820 104,421 -0.16(-2.29%)
Sep 12, 2014 7.010 7.040 6.920 6.980 100,836 -0.02(-0.29%)
Sep 11, 2014 6.930 7.010 6.900 7.000 57,820 +0.07(+1.01%)
Sep 10, 2014 6.900 7.000 6.900 6.930 27,747 +0.10(+1.46%)
Sep 09, 2014 6.810 7.040 6.810 6.830 123,713 +0.09(+1.34%)
Sep 08, 2014 7.000 7.050 6.700 6.740 153,997 -0.28(-3.99%)
Sep 05, 2014 7.010 7.040 7.000 7.020 71,134 +0.02(+0.29%)
Sep 04, 2014 6.990 7.030 6.820 7.000 154,608 +0.07(+1.01%)
Sep 03, 2014 6.980 6.980 6.810 6.930 95,403 -0.05(-0.72%)
Sep 02, 2014 6.850 7.000 6.810 6.980 141,172 +0.10(+1.45%)
Aug 29, 2014 6.880 6.880 6.880 0 +0.13(+1.92%)
Aug 28, 2014 7.020 7.030 6.750 6.750 141,513 -0.30(-4.25%)
Aug 27, 2014 6.820 7.050 6.780 7.050 102,115 -0.04(-0.56%)
Aug 26, 2014 7.190 7.230 7.084 7.090 229,457 -0.01(-0.13%)
Aug 25, 2014 7.120 7.120 6.830 7.099 211,283 +0.27(+3.94%)
Aug 22, 2014 7.190 7.198 6.500 6.830 294,325 -0.21(-2.98%)
Aug 21, 2014 7.060 7.190 7.000 7.040 216,717 +0.04(+0.57%)
Aug 20, 2014 6.850 7.030 6.800 7.000 169,630 +0.17(+2.49%)
Aug 19, 2014 6.390 6.830 6.340 6.830 241,002 +0.49(+7.73%)
Aug 18, 2014 6.180 6.390 6.150 6.340 91,118 +0.19(+3.09%)
Aug 15, 2014 6.240 6.240 6.140 6.150 59,175 +0.00(+0.00%)
Aug 14, 2014 6.000 6.240 6.000 6.150 55,250 +0.13(+2.16%)
Aug 13, 2014 6.210 6.210 6.000 6.020 64,798 -0.11(-1.79%)
Aug 12, 2014 6.180 6.180 6.100 6.130 27,150 -0.05(-0.81%)
Aug 11, 2014 6.130 6.190 6.100 6.180 65,389 +0.05(+0.82%)
Aug 08, 2014 6.000 6.150 6.000 6.130 133,742 +0.16(+2.68%)
Aug 07, 2014 5.850 5.990 5.762 5.970 200,453 +0.23(+4.01%)
Aug 06, 2014 5.660 5.740 5.550 5.740 54,409 +0.01(+0.17%)
Aug 05, 2014 5.750 5.750 5.650 5.730 84,449 +0.06(+1.06%)
Aug 04, 2014 5.430 5.850 5.430 5.670 123,670 +0.26(+4.81%)
Aug 01, 2014 5.540 5.540 5.410 5.410 35,866 -0.04(-0.73%)
Jul 31, 2014 5.570 5.570 5.362 5.450 46,578 -0.10(-1.80%)
Jul 30, 2014 5.440 5.569 5.430 5.550 50,629 +0.11(+2.02%)
Jul 29, 2014 5.460 5.560 5.363 5.440 105,795 +0.05(+0.93%)
Jul 28, 2014 5.320 5.460 5.300 5.390 55,009 +0.07(+1.32%)
Jul 25, 2014 5.450 5.450 5.270 5.320 39,986 -0.11(-2.03%)
Jul 24, 2014 5.630 5.630 5.380 5.430 76,056 -0.15(-2.69%)
Jul 23, 2014 5.490 5.580 5.450 5.580 101,159 +0.13(+2.39%)
Jul 22, 2014 5.290 5.450 5.250 5.450 131,989 +0.21(+4.01%)
Jul 21, 2014 4.900 5.257 4.900 5.240 166,941 +0.36(+7.38%)
Jul 18, 2014 4.900 4.980 4.853 4.880 108,569 +0.04(+0.83%)
Jul 17, 2014 5.070 5.150 4.800 4.840 130,182 -0.28(-5.47%)
Jul 16, 2014 5.220 5.350 5.100 5.120 99,676 -0.12(-2.29%)
Jul 15, 2014 5.190 5.290 5.190 5.240 68,615 -0.04(-0.76%)
Jul 14, 2014 5.500 5.500 5.150 5.280 229,452 -0.23(-4.17%)
Jul 11, 2014 5.730 5.760 5.500 5.510 134,920 -0.22(-3.84%)
Jul 10, 2014 5.840 5.870 5.710 5.730 68,556 -0.08(-1.38%)
Jul 09, 2014 5.650 5.850 5.640 5.810 92,342 +0.14(+2.47%)
Jul 08, 2014 5.910 5.910 5.660 5.670 136,205 -0.23(-3.90%)
Jul 07, 2014 5.910 5.942 5.870 5.900 85,159 +0.02(+0.34%)
Jul 03, 2014 5.880 5.880 5.880 0 -0.00(-0.00%)
Jul 02, 2014 5.900 5.980 5.880 5.880 65,171 -0.04(-0.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here