DOMINION RESOURCES BLACK (NY: DOM)
6.390 USD  +0.340 (+5.62%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 6.350 6.500 6.120 6.390 68,862 +0.34(+5.62%)
Oct 16, 2014 6.240 6.613 6.040 6.050 100,578 -0.23(-3.66%)
Oct 15, 2014 5.850 6.280 5.750 6.280 90,310 +0.53(+9.22%)
Oct 14, 2014 5.950 6.000 5.700 5.750 132,256 -0.25(-4.17%)
Oct 13, 2014 6.170 6.170 5.970 6.000 100,711 -0.24(-3.85%)
Oct 10, 2014 6.150 6.300 6.060 6.240 69,125 +0.06(+0.97%)
Oct 09, 2014 6.380 6.430 6.150 6.180 89,473 -0.27(-4.19%)
Oct 08, 2014 6.940 6.950 6.050 6.450 265,715 -0.49(-7.06%)
Oct 07, 2014 7.110 7.140 6.900 6.940 104,908 -0.21(-2.94%)
Oct 06, 2014 7.140 7.200 6.990 7.150 93,706 +0.05(+0.70%)
Oct 03, 2014 7.040 7.200 7.040 7.100 97,206 +0.11(+1.57%)
Oct 02, 2014 7.400 7.450 6.770 6.990 167,475 -0.46(-6.17%)
Oct 01, 2014 7.090 7.620 6.800 7.450 142,092 +0.25(+3.47%)
Sep 30, 2014 8.500 8.700 6.520 7.200 732,841 -1.10(-13.25%)
Sep 29, 2014 7.980 8.434 7.880 8.300 274,602 +0.32(+4.01%)
Sep 26, 2014 7.800 8.000 7.750 7.980 111,615 +0.16(+2.05%)
Sep 25, 2014 7.660 7.970 7.391 7.820 170,940 +0.33(+4.41%)
Sep 24, 2014 7.150 7.600 7.150 7.490 161,976 +0.34(+4.76%)
Sep 23, 2014 7.070 7.150 7.040 7.150 73,106 +0.07(+0.99%)
Sep 22, 2014 7.090 7.090 7.020 7.080 83,076 -0.01(-0.14%)
Sep 19, 2014 7.020 7.090 6.990 7.090 86,989 +0.09(+1.29%)
Sep 18, 2014 7.030 7.030 6.975 7.000 64,925 +0.00(+0.00%)
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 6.900 6.900 6.930 27,747 +0.10(+1.46%)
Sep 09, 2014 6.810 7.040 6.780 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 6.750 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%)
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