DOMINION RESOURCES BLACK (NY: DOM)
6.070 USD  +0.040 (+0.66%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.110 6.110 6.110 6.070 16,052 +0.04(+0.66%)
Jan 29, 2015 6.030 6.110 5.910 6.030 21,078 +0.12(+2.03%)
Jan 28, 2015 6.190 6.200 5.880 5.910 34,861 -0.28(-4.52%)
Jan 27, 2015 6.100 6.190 6.100 6.190 12,351 +0.06(+0.98%)
Jan 26, 2015 6.130 6.190 6.110 6.130 24,197 -0.01(-0.16%)
Jan 23, 2015 6.200 6.200 6.060 6.140 20,039 -0.02(-0.32%)
Jan 22, 2015 6.250 6.340 6.080 6.160 29,223 -0.08(-1.28%)
Jan 21, 2015 5.920 6.250 5.920 6.240 51,051 +0.23(+3.83%)
Jan 20, 2015 6.000 6.080 5.900 6.010 37,854 -0.06(-0.99%)
Jan 16, 2015 5.700 6.125 5.700 6.070 43,519 +0.33(+5.75%)
Jan 15, 2015 5.970 5.730 5.740 15,773 -0.14(-2.38%)
Jan 14, 2015 5.890 5.910 5.730 5.880 36,823 -0.02(-0.34%)
Jan 13, 2015 5.900 42,381 -0.29(-4.68%)
Jan 12, 2015 6.260 6.260 6.033 6.190 25,755 +0.00(+0.00%)
Jan 09, 2015 5.950 6.200 5.950 6.190 34,108 +0.20(+3.34%)
Jan 08, 2015 5.930 6.010 5.880 5.990 25,501 +0.11(+1.87%)
Jan 07, 2015 5.820 5.920 5.820 5.880 15,177 +0.15(+2.62%)
Jan 06, 2015 5.870 5.900 5.670 5.730 44,951 -0.02(-0.35%)
Jan 05, 2015 6.000 6.000 5.680 5.750 35,755 -0.25(-4.17%)
Jan 02, 2015 5.710 6.000 5.710 6.000 24,744 +0.30(+5.26%)
Dec 31, 2014 5.700 5.700 5.700 0 +0.03(+0.53%)
Dec 30, 2014 5.770 5.780 5.610 5.670 24,791 -0.03(-0.53%)
Dec 29, 2014 5.500 5.940 5.441 5.700 77,620 +0.15(+2.70%)
Dec 26, 2014 5.860 5.930 5.550 5.550 90,207 -0.41(-6.88%)
Dec 24, 2014 5.960 5.960 5.960 0 -0.11(-1.81%)
Dec 23, 2014 6.270 6.270 5.880 6.070 59,784 -0.08(-1.30%)
Dec 22, 2014 6.450 6.452 6.090 6.150 42,166 -0.23(-3.61%)
Dec 19, 2014 6.360 6.438 6.360 6.380 32,490 +0.03(+0.47%)
Dec 18, 2014 6.350 6.490 6.330 6.350 47,271 +0.03(+0.47%)
Dec 17, 2014 5.770 6.490 5.752 6.320 64,328 +0.46(+7.85%)
Dec 16, 2014 6.100 5.860 112,520 +0.27(+4.83%)
Dec 15, 2014 5.750 5.870 5.590 5.590 61,916 -0.30(-5.09%)
Dec 12, 2014 5.500 6.160 5.460 5.890 98,105 +0.23(+4.06%)
Dec 11, 2014 6.240 6.482 5.570 5.660 144,745 -0.74(-11.56%)
Dec 10, 2014 6.540 6.700 6.350 6.400 61,192 -0.06(-0.93%)
Dec 09, 2014 6.610 6.700 6.200 6.460 98,842 -0.15(-2.27%)
Dec 08, 2014 7.040 7.140 6.450 6.610 160,557 -0.54(-7.55%)
Dec 05, 2014 7.460 7.460 7.140 7.150 75,264 -0.25(-3.38%)
Dec 04, 2014 7.440 7.550 7.400 7.400 39,155 -0.08(-1.07%)
Dec 03, 2014 7.300 7.650 7.260 7.480 47,231 +0.22(+2.96%)
Dec 02, 2014 7.180 7.280 7.130 7.265 45,559 +0.16(+2.32%)
Dec 01, 2014 7.200 7.260 7.020 7.100 56,157 -0.17(-2.34%)
Nov 28, 2014 7.490 7.490 7.150 7.270 40,775 -0.22(-2.94%)
Nov 26, 2014 7.490 7.490 7.490 0 -0.16(-2.09%)
Nov 25, 2014 7.550 7.795 7.500 7.650 136,968 +0.15(+2.00%)
Nov 24, 2014 7.360 7.580 7.350 7.500 56,492 +0.08(+1.08%)
Nov 21, 2014 7.040 7.590 7.040 7.420 68,337 +0.39(+5.55%)
Nov 20, 2014 7.360 7.560 7.020 7.030 132,453 -0.58(-7.62%)
Nov 19, 2014 7.360 7.760 7.360 7.610 45,566 +0.25(+3.40%)
Nov 18, 2014 7.180 7.500 7.180 7.360 57,538 +0.11(+1.52%)
Nov 17, 2014 7.250 7.480 7.198 7.250 63,640 +0.04(+0.55%)
Nov 14, 2014 7.120 7.530 7.120 7.210 64,260 +0.08(+1.12%)
Nov 13, 2014 7.600 7.600 7.100 7.130 121,000 -0.47(-6.18%)
Nov 12, 2014 7.850 7.850 7.600 7.600 67,002 -0.16(-2.06%)
Nov 11, 2014 7.880 7.900 7.700 7.760 42,659 +0.05(+0.66%)
Nov 10, 2014 7.640 7.900 7.550 7.709 81,234 +0.18(+2.38%)
Nov 07, 2014 7.430 7.600 7.360 7.530 41,660 +0.13(+1.76%)
Nov 06, 2014 7.390 7.440 7.341 7.400 67,603 +0.01(+0.14%)
Nov 05, 2014 7.200 7.420 7.200 7.390 43,799 +0.16(+2.21%)
Nov 04, 2014 7.080 7.330 7.080 7.230 42,492 +0.04(+0.56%)
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