DOMINION RESOURCES BLACK (NY: DOM)
6.110 USD  -0.050 (-0.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 6.150 6.200 6.058 6.110 26,800 -0.05(-0.81%)
Apr 23, 2015 6.123 6.200 6.120 6.160 16,224 +0.05(+0.82%)
Apr 22, 2015 6.200 6.200 6.080 6.110 16,332 -0.09(-1.45%)
Apr 21, 2015 6.230 6.240 6.080 6.200 13,219 -0.04(-0.65%)
Apr 20, 2015 6.180 6.290 6.070 6.240 63,929 +0.06(+0.97%)
Apr 17, 2015 6.130 6.300 6.130 6.180 20,715 -0.10(-1.59%)
Apr 16, 2015 6.290 6.390 6.240 6.280 13,143 -0.08(-1.26%)
Apr 15, 2015 6.340 6.400 6.210 6.360 16,746 -0.03(-0.47%)
Apr 14, 2015 6.230 6.400 6.210 6.390 28,603 +0.16(+2.57%)
Apr 13, 2015 6.180 6.290 6.180 6.230 21,891 +0.01(+0.16%)
Apr 10, 2015 6.150 6.250 6.150 6.220 13,766 +0.07(+1.14%)
Apr 09, 2015 6.250 6.272 6.080 6.150 23,812 -0.10(-1.60%)
Apr 08, 2015 6.150 6.250 6.140 6.250 33,214 +0.10(+1.64%)
Apr 07, 2015 6.100 6.150 6.070 6.149 15,524 +0.05(+0.81%)
Apr 06, 2015 6.180 6.180 6.030 6.100 24,369 +0.06(+0.99%)
Apr 02, 2015 6.040 6.040 6.040 0 -0.38(-5.92%)
Apr 01, 2015 6.500 6.500 6.400 6.420 20,734 -0.07(-1.08%)
Mar 31, 2015 6.440 6.500 6.440 6.490 10,863 -0.01(-0.15%)
Mar 30, 2015 6.410 6.500 6.410 6.500 18,522 +0.10(+1.56%)
Mar 27, 2015 6.380 6.480 6.380 6.400 23,772 -0.03(-0.47%)
Mar 26, 2015 6.640 6.750 6.360 6.430 48,161 -0.12(-1.83%)
Mar 25, 2015 6.443 6.660 6.443 6.550 29,014 +0.20(+3.15%)
Mar 24, 2015 6.280 6.430 6.280 6.350 11,257 +0.04(+0.65%)
Mar 23, 2015 6.370 6.480 6.250 6.309 21,241 -0.15(-2.34%)
Mar 20, 2015 6.390 6.490 6.250 6.460 28,851 +0.16(+2.54%)
Mar 19, 2015 6.210 6.320 6.200 6.300 27,476 +0.15(+2.44%)
Mar 18, 2015 6.440 6.440 6.130 6.150 47,713 -0.27(-4.21%)
Mar 17, 2015 6.350 6.450 6.220 6.420 44,274 -0.03(-0.47%)
Mar 16, 2015 6.580 6.580 6.370 6.450 39,283 +0.03(+0.47%)
Mar 13, 2015 6.380 6.514 6.360 6.420 25,233 +0.07(+1.10%)
Mar 12, 2015 6.280 6.410 6.280 6.350 30,205 +0.15(+2.42%)
Mar 11, 2015 6.200 6.250 6.050 6.200 30,428 +0.20(+3.33%)
Mar 10, 2015 6.230 6.440 5.960 6.000 69,880 -0.20(-3.23%)
Mar 09, 2015 6.430 6.450 6.200 6.200 44,495 -0.23(-3.57%)
Mar 06, 2015 6.470 6.670 6.400 6.430 27,524 -0.00(-0.00%)
Mar 05, 2015 6.460 6.460 6.250 6.430 16,499 +0.20(+3.21%)
Mar 04, 2015 6.435 6.220 6.230 56,617 -0.20(-3.19%)
Mar 03, 2015 6.750 6.790 6.400 6.435 51,642 -0.37(-5.37%)
Mar 02, 2015 6.910 7.000 6.780 6.800 32,956 -0.21(-3.00%)
Feb 27, 2015 6.940 7.030 6.900 7.010 42,441 +0.00(+0.00%)
Feb 26, 2015 6.790 7.020 6.470 7.010 74,067 +0.14(+2.04%)
Feb 25, 2015 7.050 7.080 6.840 6.870 124,194 -0.15(-2.14%)
Feb 24, 2015 7.080 7.180 7.000 7.020 49,476 -0.11(-1.54%)
Feb 23, 2015 7.000 7.240 7.000 7.130 70,307 +0.13(+1.86%)
Feb 20, 2015 6.900 7.175 6.839 7.000 83,415 +0.10(+1.45%)
Feb 19, 2015 6.590 7.000 6.400 6.900 114,291 +0.33(+5.02%)
Feb 18, 2015 6.940 6.940 6.570 6.570 68,605 -0.38(-5.47%)
Feb 17, 2015 6.890 6.950 6.770 6.950 43,546 +0.12(+1.76%)
Feb 13, 2015 6.830 6.830 6.830 0 +0.16(+2.40%)
Feb 12, 2015 6.570 6.670 6.510 6.670 26,540 +0.11(+1.68%)
Feb 11, 2015 6.610 6.730 6.505 6.560 28,341 +0.06(+0.92%)
Feb 10, 2015 6.340 6.500 6.260 6.500 25,067 +0.14(+2.20%)
Feb 09, 2015 6.360 6.380 6.260 6.360 29,344 -0.02(-0.31%)
Feb 06, 2015 6.200 6.380 6.200 6.380 33,379 +0.13(+2.08%)
Feb 05, 2015 6.290 6.350 6.230 6.250 22,973 -0.04(-0.64%)
Feb 04, 2015 6.170 6.300 6.100 6.290 25,544 +0.13(+2.11%)
Feb 03, 2015 6.300 6.300 6.120 6.160 30,795 -0.09(-1.44%)
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