DOMINION RESOURCES BLACK (NY: DOM)
5.100 USD  -0.160 (-3.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 5.380 5.380 4.830 5.100 146,248 -0.16(-3.04%)
May 21, 2015 6.100 6.100 5.260 5.260 210,617 -0.74(-12.33%)
May 20, 2015 6.070 6.100 6.000 6.000 44,538 -0.08(-1.32%)
May 19, 2015 6.120 6.132 6.070 6.080 27,555 -0.04(-0.65%)
May 18, 2015 6.230 6.300 6.090 6.120 25,068 -0.16(-2.55%)
May 15, 2015 6.250 6.280 6.200 6.280 8,154 +0.05(+0.80%)
May 14, 2015 6.210 6.254 6.020 6.230 32,462 +0.01(+0.16%)
May 13, 2015 6.250 6.290 6.190 6.220 18,184 -0.07(-1.11%)
May 12, 2015 6.100 6.400 6.100 6.290 19,389 +0.20(+3.28%)
May 11, 2015 6.220 6.220 6.050 6.090 35,345 -0.06(-0.98%)
May 08, 2015 6.180 6.180 6.110 6.150 9,064 -0.03(-0.49%)
May 07, 2015 6.250 6.250 6.150 6.180 11,238 +0.00(+0.03%)
May 06, 2015 6.210 6.210 6.150 6.178 9,070 -0.03(-0.50%)
May 05, 2015 6.290 6.310 6.190 6.209 13,527 -0.08(-1.29%)
May 04, 2015 6.350 6.390 6.290 6.290 28,270 -0.10(-1.53%)
May 01, 2015 6.360 6.400 6.292 6.388 20,770 +0.02(+0.28%)
Apr 30, 2015 6.290 6.380 6.273 6.370 14,611 +0.07(+1.11%)
Apr 29, 2015 6.160 6.300 6.153 6.300 61,236 +0.23(+3.71%)
Apr 28, 2015 6.010 6.126 6.010 6.075 19,377 +0.06(+1.08%)
Apr 27, 2015 6.100 6.147 6.000 6.010 34,729 -0.10(-1.64%)
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%)
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