DOMINION RESOURCES BLACK (NY: DOM)
5.450 USD  -0.100 (-1.80%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 8.750 8.800 8.650 8.770 80,508 +0.14(+1.63%)
May 30, 2014 8.590 8.680 8.500 8.630 40,767 +0.10(+1.17%)
May 29, 2014 8.500 8.679 8.430 8.530 65,605 +0.09(+1.08%)
May 28, 2014 8.480 8.480 8.210 8.439 53,775 -0.22(-2.55%)
May 27, 2014 8.600 8.690 8.500 8.660 104,403 +0.07(+0.81%)
May 23, 2014 8.590 8.590 8.590 0 +0.15(+1.79%)
May 22, 2014 8.710 8.740 8.000 8.439 159,052 -0.18(-2.10%)
May 21, 2014 8.400 8.720 8.240 8.620 125,397 +0.26(+3.11%)
May 20, 2014 8.150 8.400 8.130 8.360 69,284 +0.21(+2.58%)
May 19, 2014 8.330 8.390 8.110 8.150 81,955 -0.13(-1.57%)
May 16, 2014 8.200 8.289 8.140 8.280 57,031 +0.13(+1.60%)
May 15, 2014 8.000 8.200 7.999 8.150 92,530 +0.19(+2.39%)
May 14, 2014 7.750 7.990 7.740 7.960 82,711 +0.28(+3.65%)
May 13, 2014 7.580 7.700 7.551 7.680 29,669 +0.07(+0.92%)
May 12, 2014 7.510 7.720 7.510 7.610 40,605 +0.10(+1.33%)
May 09, 2014 7.570 7.630 7.411 7.510 12,542 -0.02(-0.21%)
May 08, 2014 7.580 7.580 7.400 7.526 21,651 -0.08(-1.11%)
May 07, 2014 7.520 7.680 7.500 7.610 19,619 +0.07(+0.93%)
May 06, 2014 7.710 7.730 7.500 7.540 33,658 -0.13(-1.69%)
May 05, 2014 7.550 7.803 7.550 7.670 93,609 +0.13(+1.74%)
May 02, 2014 7.400 7.540 7.400 7.539 19,595 +0.21(+2.85%)
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