DOMINION RESOURCES BLACK (NY: DOM)
6.770 USD  +0.019 (+0.29%)
Streaming Delayed Price  /  Updated: 10:07 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.750 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%)
Jul 01, 2014 6.090 6.100 5.850 5.920 159,411 -0.12(-1.99%)
Jun 30, 2014 5.960 6.050 5.950 6.040 157,154 +0.13(+2.20%)
Jun 27, 2014 5.980 6.030 5.890 5.910 107,180 +0.05(+0.83%)
Jun 26, 2014 5.850 6.080 5.790 5.861 119,895 +0.01(+0.19%)
Jun 25, 2014 6.010 6.160 5.640 5.850 298,370 -0.12(-2.01%)
Jun 24, 2014 5.690 6.000 5.530 5.970 408,456 +0.27(+4.74%)
Jun 23, 2014 6.300 6.300 5.600 5.700 750,324 -0.63(-9.95%)
Jun 20, 2014 6.400 6.450 6.210 6.330 391,776 -0.13(-2.01%)
Jun 19, 2014 6.810 6.830 6.330 6.460 747,170 -0.35(-5.14%)
Jun 18, 2014 8.910 8.910 6.800 6.810 1,641,824 -2.96(-30.30%)
Jun 17, 2014 11.00 11.12 9.720 9.770 469,735 -1.22(-11.10%)
Jun 16, 2014 11.00 11.00 10.44 10.99 262,851 +0.43(+4.07%)
Jun 13, 2014 10.22 11.00 10.22 10.56 242,344 +0.53(+5.28%)
Jun 12, 2014 9.850 10.13 9.770 10.03 134,694 +0.32(+3.30%)
Jun 11, 2014 9.680 9.780 9.610 9.710 72,434 +0.13(+1.36%)
Jun 10, 2014 9.560 9.600 9.240 9.580 71,253 +0.48(+5.27%)
Jun 06, 2014 9.600 9.600 9.000 9.100 132,468 -0.45(-4.71%)
Jun 05, 2014 9.070 9.739 9.070 9.550 154,534 +0.50(+5.52%)
Jun 04, 2014 8.870 9.090 8.815 9.050 69,792 +0.25(+2.84%)
Jun 03, 2014 8.800 8.870 8.800 8.800 33,123 +0.03(+0.34%)
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